Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.34 46.10 45.15 46.03 3,772,852 +0.59(+1.30%)
Jul 28, 2016 45.47 45.52 45.05 45.44 2,085,229 -0.07(-0.15%)
Jul 27, 2016 45.83 45.86 45.14 45.51 3,234,174 -0.21(-0.47%)
Jul 26, 2016 45.98 46.38 45.59 45.72 2,475,796 -0.38(-0.82%)
Jul 25, 2016 45.87 46.21 45.61 46.10 3,666,085 +0.11(+0.24%)
Jul 22, 2016 46.66 47.11 45.10 45.99 6,629,530 -0.59(-1.27%)
Jul 21, 2016 47.42 47.63 46.36 46.58 4,476,483 -0.77(-1.64%)
Jul 20, 2016 47.19 47.53 47.11 47.35 2,615,434 +0.31(+0.66%)
Jul 19, 2016 46.89 47.10 46.64 47.04 3,683,299 -0.15(-0.33%)
Jul 18, 2016 47.18 47.61 47.03 47.19 2,361,473 -0.01(-0.03%)
Jul 15, 2016 47.70 47.75 47.05 47.21 3,247,740 -0.51(-1.07%)
Jul 14, 2016 47.97 48.11 47.62 47.72 1,626,118 +0.00(+0.00%)
Jul 13, 2016 47.88 47.88 47.33 47.72 1,763,041 +0.07(+0.15%)
Jul 12, 2016 47.30 47.76 47.30 47.64 2,715,059 +0.38(+0.80%)
Jul 11, 2016 47.23 47.70 47.14 47.27 3,312,128 +0.04(+0.09%)
Jul 08, 2016 46.61 47.48 46.26 47.22 2,376,118 +0.97(+2.09%)
Jul 07, 2016 45.89 46.39 45.82 46.26 2,295,758 +0.40(+0.87%)
Jul 06, 2016 45.48 46.17 44.66 45.86 3,033,344 +1.06(+2.37%)
Jul 05, 2016 45.70 45.82 44.53 44.80 3,846,063 -1.14(-2.47%)
Jul 01, 2016 45.50 45.93 45.93 45.93 3,003,805 +0.60(+1.32%)
Jun 30, 2016 44.89 45.34 44.40 45.34 2,946,319 +0.63(+1.42%)
Jun 29, 2016 44.19 44.78 43.80 44.70 3,103,722 +1.14(+2.61%)
Jun 28, 2016 43.38 43.60 42.84 43.57 4,257,272 +0.59(+1.37%)
Jun 27, 2016 44.61 44.64 42.60 42.98 5,286,597 -2.23(-4.93%)
Jun 24, 2016 46.37 46.66 45.13 45.20 4,534,239 -2.74(-5.72%)
Jun 23, 2016 48.02 48.13 47.64 47.95 1,238,558 +0.40(+0.84%)
Jun 22, 2016 47.73 48.00 47.51 47.55 1,774,211 -0.24(-0.49%)
Jun 21, 2016 47.77 48.02 47.47 47.78 2,131,736 +0.21(+0.45%)
Jun 20, 2016 47.33 48.00 47.28 47.57 2,923,326 +0.76(+1.62%)
Jun 17, 2016 45.86 46.92 45.71 46.81 8,405,299 +0.88(+1.91%)
Jun 16, 2016 45.65 45.99 45.48 45.93 2,855,162 -0.04(-0.10%)
Jun 15, 2016 45.82 46.42 45.66 45.98 4,373,834 +0.38(+0.82%)
Jun 14, 2016 45.90 46.29 45.34 45.60 5,010,722 -0.52(-1.12%)
Jun 13, 2016 46.06 46.51 45.78 46.12 6,122,937 -0.07(-0.16%)
Jun 10, 2016 46.08 46.34 45.90 46.19 3,283,018 -0.38(-0.81%)
Jun 09, 2016 46.36 46.61 46.19 46.57 2,410,243 +0.01(+0.02%)
Jun 08, 2016 46.24 46.71 46.05 46.56 2,371,013 +0.48(+1.04%)
Jun 07, 2016 45.35 46.21 45.29 46.08 2,810,975 +0.43(+0.93%)
Jun 06, 2016 45.69 45.77 45.36 45.66 2,826,948 -0.04(-0.08%)
Jun 03, 2016 46.00 46.00 45.53 45.69 2,233,918 -0.31(-0.67%)
Jun 02, 2016 45.55 46.11 45.46 46.00 3,191,941 +0.40(+0.88%)
Jun 01, 2016 45.45 45.78 45.33 45.60 2,367,828 -0.10(-0.21%)
May 31, 2016 45.75 45.90 45.31 45.69 4,300,531 -0.06(-0.13%)
May 27, 2016 45.61 45.75 45.75 45.75 1,253,118 +0.24(+0.53%)
May 26, 2016 45.72 45.77 45.41 45.51 1,730,436 -0.06(-0.13%)
May 25, 2016 45.31 45.77 45.06 45.57 2,774,739 +0.05(+0.11%)
May 24, 2016 45.16 45.62 45.06 45.52 2,049,439 +0.54(+1.19%)
May 23, 2016 45.11 45.45 44.92 44.98 2,673,828 -0.07(-0.15%)
May 20, 2016 44.29 45.11 44.11 45.05 2,988,367 +0.85(+1.92%)
May 19, 2016 44.22 44.81 43.72 44.20 3,078,821 +0.08(+0.18%)
May 18, 2016 44.13 44.38 43.68 44.12 2,797,660 -0.18(-0.40%)
May 17, 2016 44.46 44.80 44.09 44.29 2,510,802 -0.22(-0.49%)
May 16, 2016 44.12 44.73 43.82 44.51 2,398,321 +0.57(+1.30%)
May 13, 2016 44.45 44.70 43.62 43.94 3,565,862 -0.67(-1.50%)
May 12, 2016 44.80 44.87 44.00 44.61 6,104,249 +0.12(+0.28%)
May 11, 2016 46.67 46.81 44.48 44.48 8,423,956 -3.13(-6.58%)
May 10, 2016 47.43 48.03 47.37 47.61 3,053,307 +0.26(+0.54%)
May 09, 2016 46.79 47.47 46.66 47.36 2,324,317 +0.48(+1.03%)
May 06, 2016 46.76 46.92 46.32 46.87 2,593,738 +0.07(+0.14%)
May 05, 2016 47.04 47.13 46.64 46.81 4,659,605 -0.42(-0.88%)
May 04, 2016 47.42 47.55 46.80 47.23 5,806,398 -0.37(-0.77%)
May 03, 2016 47.48 48.62 47.35 47.59 10,196,698 +0.19(+0.40%)
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.