Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.05 46.25 45.34 45.86 2,964,727 -0.35(-0.75%)
Aug 30, 2016 46.94 46.99 46.01 46.21 3,055,174 -1.12(-2.37%)
Aug 29, 2016 47.24 47.74 47.16 47.33 1,769,072 +0.04(+0.08%)
Aug 26, 2016 47.47 47.97 47.09 47.30 1,243,387 -0.17(-0.36%)
Aug 25, 2016 47.46 47.97 47.24 47.47 1,811,826 -0.25(-0.53%)
Aug 24, 2016 48.06 48.15 47.62 47.72 2,717,557 -0.41(-0.86%)
Aug 23, 2016 47.75 48.19 47.56 48.13 2,733,839 +0.48(+1.01%)
Aug 22, 2016 47.86 48.13 47.60 47.65 3,094,338 -0.27(-0.57%)
Aug 19, 2016 47.27 48.02 47.27 47.92 2,664,867 +0.48(+1.01%)
Aug 18, 2016 47.11 47.45 47.02 47.44 2,673,812 +0.31(+0.66%)
Aug 17, 2016 47.13 47.27 46.96 47.13 1,822,752 -0.11(-0.23%)
Aug 16, 2016 47.28 47.59 47.11 47.24 1,787,486 -0.04(-0.09%)
Aug 15, 2016 47.24 47.66 47.20 47.29 2,031,811 +0.09(+0.19%)
Aug 12, 2016 47.01 47.35 46.90 47.20 1,974,545 -0.05(-0.11%)
Aug 11, 2016 46.39 47.30 46.10 47.25 3,329,959 +1.63(+3.58%)
Aug 10, 2016 45.80 46.38 45.54 45.62 1,828,643 +0.30(+0.67%)
Aug 09, 2016 45.90 46.05 45.21 45.31 2,522,013 -0.82(-1.78%)
Aug 08, 2016 46.11 46.52 45.89 46.13 3,449,800 +0.19(+0.42%)
Aug 05, 2016 45.36 46.03 45.36 45.94 2,867,318 +0.95(+2.10%)
Aug 04, 2016 44.89 45.33 44.78 45.00 3,171,852 +0.16(+0.36%)
Aug 03, 2016 43.77 44.89 43.39 44.83 4,470,243 +0.49(+1.10%)
Aug 02, 2016 45.93 45.93 44.27 44.35 4,986,750 -1.75(-3.80%)
Aug 01, 2016 45.87 46.27 45.40 46.10 3,340,336 -0.04(-0.10%)
Jul 29, 2016 45.45 46.22 45.26 46.14 3,763,640 +0.59(+1.30%)
Jul 28, 2016 45.58 45.63 45.16 45.55 2,080,138 -0.07(-0.15%)
Jul 27, 2016 45.94 45.97 45.25 45.62 3,226,278 -0.21(-0.47%)
Jul 26, 2016 46.09 46.50 45.71 45.83 2,469,751 -0.38(-0.82%)
Jul 25, 2016 45.98 46.32 45.72 46.21 3,657,134 +0.11(+0.24%)
Jul 22, 2016 46.78 47.23 45.21 46.10 6,613,343 -0.59(-1.27%)
Jul 21, 2016 47.54 47.75 46.47 46.69 4,465,554 -0.78(-1.64%)
Jul 20, 2016 47.30 47.65 47.23 47.47 2,609,048 +0.31(+0.66%)
Jul 19, 2016 47.01 47.21 46.76 47.15 3,674,306 -0.16(-0.33%)
Jul 18, 2016 47.30 47.72 47.15 47.31 2,355,707 -0.01(-0.03%)
Jul 15, 2016 47.82 47.86 47.17 47.32 3,239,810 -0.51(-1.07%)
Jul 14, 2016 48.09 48.23 47.74 47.83 1,622,148 +0.00(+0.00%)
Jul 13, 2016 48.00 48.00 47.44 47.83 1,758,736 +0.07(+0.15%)
Jul 12, 2016 47.42 47.88 47.42 47.76 2,708,430 +0.38(+0.80%)
Jul 11, 2016 47.35 47.81 47.25 47.38 3,304,041 +0.04(+0.09%)
Jul 08, 2016 46.73 47.59 46.37 47.34 2,370,317 +0.97(+2.09%)
Jul 07, 2016 46.00 46.50 45.94 46.37 2,290,152 +0.40(+0.87%)
Jul 06, 2016 45.60 46.28 44.77 45.97 3,025,938 +1.06(+2.37%)
Jul 05, 2016 45.81 45.94 44.64 44.91 3,836,672 -1.14(-2.47%)
Jul 01, 2016 45.61 46.05 46.05 46.05 2,996,471 +0.60(+1.32%)
Jun 30, 2016 45.00 45.45 44.51 45.45 2,939,126 +0.64(+1.42%)
Jun 29, 2016 44.29 44.89 43.90 44.81 3,096,144 +1.14(+2.61%)
Jun 28, 2016 43.48 43.71 42.95 43.67 4,246,878 +0.59(+1.37%)
Jun 27, 2016 44.72 44.75 42.71 43.08 5,273,689 -2.23(-4.93%)
Jun 24, 2016 46.48 46.77 45.24 45.31 4,523,168 -2.75(-5.72%)
Jun 23, 2016 48.14 48.25 47.76 48.06 1,235,534 +0.40(+0.84%)
Jun 22, 2016 47.85 48.12 47.63 47.66 1,769,879 -0.24(-0.49%)
Jun 21, 2016 47.89 48.14 47.59 47.90 2,126,531 +0.21(+0.45%)
Jun 20, 2016 47.45 48.12 47.40 47.69 2,916,188 +0.76(+1.62%)
Jun 17, 2016 45.97 47.04 45.82 46.93 8,384,776 +0.88(+1.91%)
Jun 16, 2016 45.77 46.11 45.59 46.05 2,848,191 -0.04(-0.10%)
Jun 15, 2016 45.93 46.53 45.77 46.09 4,363,155 +0.38(+0.82%)
Jun 14, 2016 46.02 46.40 45.45 45.71 4,998,488 -0.52(-1.12%)
Jun 13, 2016 46.17 46.62 45.89 46.23 6,107,987 -0.07(-0.16%)
Jun 10, 2016 46.19 46.45 46.02 46.30 3,275,002 -0.38(-0.81%)
Jun 09, 2016 46.47 46.73 46.30 46.68 2,404,358 +0.01(+0.02%)
Jun 08, 2016 46.36 46.82 46.16 46.67 2,365,224 +0.50(+1.07%)
Jun 07, 2016 45.44 46.31 45.38 46.18 2,805,081 +0.43(+0.93%)
Jun 06, 2016 45.79 45.87 45.45 45.75 2,821,021 -0.04(-0.08%)
Jun 03, 2016 46.10 46.10 45.63 45.79 2,229,235 -0.31(-0.67%)
Jun 02, 2016 45.64 46.21 45.55 46.10 3,185,249 +0.40(+0.88%)
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.