Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.51 47.27 44.92 47.02 248,224 +1.51(+3.32%)
Oct 29, 2015 45.51 45.79 44.23 45.51 341,583 -0.01(-0.02%)
Oct 28, 2015 45.28 45.98 44.82 45.52 291,875 +0.47(+1.04%)
Oct 27, 2015 45.07 45.27 44.67 45.05 313,077 -0.14(-0.31%)
Oct 26, 2015 45.45 45.73 44.60 45.19 132,013 -0.21(-0.46%)
Oct 23, 2015 44.85 45.42 44.38 45.40 106,946 +0.89(+2.00%)
Oct 22, 2015 44.59 44.98 43.94 44.51 117,922 +0.30(+0.68%)
Oct 21, 2015 45.11 45.26 44.17 44.21 170,751 -0.84(-1.86%)
Oct 20, 2015 45.27 45.43 44.83 45.05 92,612 -0.20(-0.44%)
Oct 19, 2015 44.66 45.62 44.49 45.25 256,520 +0.51(+1.14%)
Oct 16, 2015 44.46 44.81 43.79 44.74 171,450 +0.46(+1.04%)
Oct 15, 2015 43.77 44.47 43.56 44.28 205,199 +0.57(+1.30%)
Oct 14, 2015 43.92 44.44 43.57 43.71 164,195 -0.19(-0.43%)
Oct 13, 2015 44.44 44.87 43.76 43.90 208,720 -0.74(-1.66%)
Oct 12, 2015 45.28 45.41 44.53 44.64 182,469 -0.57(-1.26%)
Oct 09, 2015 44.72 45.31 44.20 45.21 253,711 +0.63(+1.41%)
Oct 08, 2015 44.37 44.68 43.66 44.58 489,241 +0.34(+0.77%)
Oct 07, 2015 43.92 45.86 43.65 44.24 1,618,754 +0.54(+1.24%)
Oct 06, 2015 43.58 43.84 43.23 43.70 655,895 +0.30(+0.69%)
Oct 05, 2015 43.60 43.88 43.20 43.40 404,082 -0.09(-0.21%)
Oct 02, 2015 41.73 43.69 41.46 43.49 396,874 +1.51(+3.60%)
Oct 01, 2015 42.72 42.74 41.28 41.98 588,733 -0.60(-1.41%)
Sep 30, 2015 43.55 43.71 42.54 42.58 617,378 -0.83(-1.91%)
Sep 29, 2015 43.64 43.85 42.44 43.41 675,660 -0.02(-0.05%)
Sep 28, 2015 45.00 45.32 42.02 43.43 4,239,977 -2.58(-5.61%)
Sep 25, 2015 46.67 46.84 45.88 46.01 256,059 -0.45(-0.97%)
Sep 24, 2015 46.74 46.74 46.10 46.46 303,398 -0.37(-0.79%)
Sep 23, 2015 47.30 47.91 46.55 46.83 639,869 -0.44(-0.93%)
Sep 22, 2015 47.53 47.99 47.00 47.27 631,548 -0.51(-1.07%)
Sep 21, 2015 48.96 48.96 47.59 47.78 484,113 -0.81(-1.67%)
Sep 18, 2015 48.17 48.80 48.17 48.59 1,624,731 -0.10(-0.21%)
Sep 17, 2015 48.99 49.25 48.64 48.69 983,976 -0.10(-0.20%)
Sep 16, 2015 48.22 49.26 48.04 48.79 1,609,908 +0.49(+1.01%)
Sep 15, 2015 48.38 48.66 47.61 48.30 1,568,615 +0.15(+0.31%)
Sep 14, 2015 49.51 49.99 47.01 48.15 3,207,123 -1.29(-2.61%)
Sep 11, 2015 49.14 49.72 48.91 49.44 1,770,207 -0.18(-0.36%)
Sep 10, 2015 50.37 50.59 49.48 49.62 1,316,840 -0.85(-1.68%)
Sep 09, 2015 50.50 50.83 50.02 50.47 1,724,000 +0.00(+0.00%)
Sep 08, 2015 50.30 51.35 49.89 50.47 4,123,067 +4.53(+9.86%)
Sep 04, 2015 45.87 45.94 45.94 45.94 177,300 -0.31(-0.67%)
Sep 03, 2015 46.44 46.89 45.90 46.25 349,171 +0.08(+0.17%)
Sep 02, 2015 46.18 46.47 45.34 46.17 428,432 +0.39(+0.85%)
Sep 01, 2015 46.60 46.97 45.70 45.78 868,363 -1.44(-3.05%)
Aug 31, 2015 46.30 48.64 46.30 47.22 757,932 +0.43(+0.92%)
Aug 28, 2015 43.51 46.89 43.37 46.79 884,327 +3.30(+7.59%)
Aug 27, 2015 41.54 43.72 41.43 43.49 527,333 +1.66(+3.97%)
Aug 26, 2015 42.13 42.13 41.15 41.83 302,784 +0.47(+1.14%)
Aug 25, 2015 42.65 42.67 41.30 41.36 346,683 -0.33(-0.79%)
Aug 24, 2015 40.50 43.17 39.40 41.69 579,175 -1.02(-2.39%)
Aug 21, 2015 42.51 43.17 41.21 42.71 439,957 -0.13(-0.30%)
Aug 20, 2015 43.62 43.87 42.78 42.84 229,714 -1.59(-3.58%)
Aug 19, 2015 44.50 44.92 44.23 44.43 124,090 -0.38(-0.85%)
Aug 18, 2015 45.23 45.55 44.45 44.81 113,322 -0.42(-0.93%)
Aug 17, 2015 44.27 45.25 44.07 45.23 234,008 +0.73(+1.64%)
Aug 14, 2015 44.64 44.87 44.17 44.50 189,276 -0.24(-0.54%)
Aug 13, 2015 44.53 45.23 44.53 44.74 139,846 +0.13(+0.29%)
Aug 12, 2015 44.42 45.01 44.03 44.61 242,638 -0.11(-0.25%)
Aug 11, 2015 45.40 45.61 44.52 44.72 210,443 -0.95(-2.08%)
Aug 10, 2015 45.62 46.25 45.40 45.67 188,401 +0.08(+0.18%)
Aug 07, 2015 45.12 45.99 45.12 45.59 314,262 +0.26(+0.57%)
Aug 06, 2015 46.73 46.73 43.77 45.33 345,253 -1.31(-2.81%)
Aug 05, 2015 47.66 47.88 46.25 46.64 196,598 -0.72(-1.52%)
Aug 04, 2015 47.16 48.21 46.97 47.36 293,898 +0.24(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.