Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.38 46.60 45.80 46.02 75,802 -1.15(-2.44%)
Aug 30, 2016 47.32 47.40 46.99 47.17 13,594 -0.38(-0.80%)
Aug 29, 2016 47.75 47.95 47.31 47.55 55,094 +0.35(+0.74%)
Aug 26, 2016 47.33 47.55 46.72 47.20 80,524 +0.14(+0.30%)
Aug 25, 2016 47.54 47.69 46.44 47.06 90,735 +0.46(+0.99%)
Aug 24, 2016 47.47 47.70 45.85 46.60 83,168 -1.07(-2.24%)
Aug 23, 2016 46.63 47.82 46.63 47.67 100,286 +0.57(+1.21%)
Aug 22, 2016 46.18 47.10 46.18 47.10 117,168 +1.73(+3.81%)
Aug 19, 2016 45.26 45.43 45.11 45.37 32,489 -0.54(-1.18%)
Aug 18, 2016 45.64 46.33 45.64 45.91 55,072 +0.67(+1.48%)
Aug 17, 2016 45.82 45.82 45.02 45.24 43,934 -1.11(-2.39%)
Aug 16, 2016 46.14 46.80 46.12 46.35 95,732 +0.23(+0.50%)
Aug 15, 2016 44.92 46.14 44.56 46.12 20,839 +1.02(+2.26%)
Aug 12, 2016 45.23 45.62 45.06 45.10 22,609 +0.26(+0.58%)
Aug 11, 2016 45.29 45.45 44.77 44.84 49,799 -0.24(-0.53%)
Aug 10, 2016 46.72 46.78 44.94 45.08 60,200 -1.58(-3.39%)
Aug 09, 2016 47.50 48.08 46.60 46.66 31,285 -0.42(-0.89%)
Aug 08, 2016 47.86 47.95 47.00 47.08 31,253 +0.10(+0.21%)
Aug 05, 2016 45.64 47.00 45.10 46.98 80,384 +1.62(+3.57%)
Aug 04, 2016 43.43 45.50 43.41 45.36 75,571 +1.70(+3.89%)
Aug 03, 2016 43.33 44.05 43.24 43.66 38,825 +0.16(+0.37%)
Aug 02, 2016 43.82 43.87 42.96 43.50 37,416 +0.75(+1.76%)
Aug 01, 2016 43.29 44.08 42.71 42.75 91,802 -0.50(-1.16%)
Jul 29, 2016 42.94 44.22 42.94 43.25 74,128 +0.29(+0.68%)
Jul 28, 2016 43.60 43.71 42.84 42.96 41,842 -0.63(-1.45%)
Jul 27, 2016 43.83 44.20 43.51 43.59 38,688 -1.09(-2.44%)
Jul 26, 2016 44.65 44.90 44.46 44.68 43,153 -1.08(-2.36%)
Jul 25, 2016 45.50 46.18 45.50 45.76 45,912 +0.79(+1.76%)
Jul 22, 2016 44.43 45.05 44.16 44.97 29,217 +0.23(+0.51%)
Jul 21, 2016 44.85 45.57 44.72 44.74 50,437 +0.68(+1.54%)
Jul 20, 2016 44.16 44.31 44.00 44.06 8,325 -0.31(-0.70%)
Jul 19, 2016 44.58 44.95 44.24 44.37 52,232 -0.36(-0.80%)
Jul 18, 2016 44.05 44.77 43.77 44.73 39,544 +0.30(+0.68%)
Jul 15, 2016 44.18 44.52 43.89 44.43 70,174 -1.40(-3.05%)
Jul 14, 2016 46.16 46.26 45.49 45.83 42,405 +1.37(+3.08%)
Jul 13, 2016 45.90 46.12 44.34 44.46 38,731 -1.00(-2.20%)
Jul 12, 2016 45.92 45.96 44.97 45.46 79,777 -1.31(-2.80%)
Jul 11, 2016 46.02 46.98 45.58 46.77 48,293 +1.75(+3.89%)
Jul 08, 2016 44.85 45.59 45.11 45.02 39,720 -0.09(-0.20%)
Jul 07, 2016 46.76 46.76 44.85 45.11 131,330 -2.00(-4.25%)
Jul 06, 2016 46.95 47.38 46.77 47.11 63,567 -1.16(-2.40%)
Jul 05, 2016 48.49 48.57 47.32 48.27 56,311 +0.69(+1.45%)
Jul 01, 2016 48.12 47.58 47.58 47.58 78,500 +0.75(+1.60%)
Jun 30, 2016 47.58 47.59 46.50 46.83 96,744 -1.95(-4.00%)
Jun 29, 2016 47.29 48.85 47.26 48.78 136,807 +2.85(+6.21%)
Jun 28, 2016 46.00 46.25 45.49 45.93 163,005 +0.58(+1.28%)
Jun 27, 2016 44.31 45.63 44.20 45.35 126,141 +1.51(+3.45%)
Jun 24, 2016 43.17 44.08 43.17 43.84 26,618 -0.36(-0.81%)
Jun 23, 2016 43.52 44.24 42.88 44.20 66,332 +0.43(+0.98%)
Jun 22, 2016 44.20 44.20 43.73 43.77 34,730 -0.55(-1.24%)
Jun 21, 2016 44.69 44.79 44.16 44.32 58,145 -0.88(-1.95%)
Jun 20, 2016 45.31 45.60 45.14 45.20 23,114 -0.20(-0.44%)
Jun 17, 2016 46.23 46.43 45.40 45.40 26,471 +0.07(+0.15%)
Jun 16, 2016 45.99 45.99 44.39 45.33 64,570 -0.20(-0.44%)
Jun 15, 2016 44.92 45.60 44.79 45.53 31,516 +0.89(+1.99%)
Jun 14, 2016 44.31 44.67 43.67 44.64 75,024 -0.23(-0.51%)
Jun 13, 2016 45.10 45.25 44.63 44.87 36,607 -0.54(-1.20%)
Jun 10, 2016 44.82 45.57 44.46 45.41 31,640 +0.24(+0.54%)
Jun 09, 2016 45.44 45.85 44.74 45.17 48,700 -0.13(-0.29%)
Jun 08, 2016 44.20 45.48 44.20 45.30 76,338 +1.65(+3.78%)
Jun 07, 2016 43.59 43.96 43.44 43.65 75,865 +0.66(+1.54%)
Jun 06, 2016 43.33 43.95 42.86 42.99 131,166 -0.18(-0.42%)
Jun 03, 2016 41.98 43.20 41.73 43.17 60,796 +1.45(+3.48%)
Jun 02, 2016 40.56 41.72 40.56 41.72 95,100 +2.12(+5.35%)
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.