Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.37 46.13 45.18 46.06 3,770,485 +0.59(+1.30%)
Jul 28, 2016 45.50 45.55 45.08 45.47 2,083,921 -0.07(-0.15%)
Jul 27, 2016 45.86 45.89 45.17 45.53 3,232,146 -0.21(-0.47%)
Jul 26, 2016 46.01 46.41 45.62 45.75 2,474,243 -0.38(-0.82%)
Jul 25, 2016 45.90 46.24 45.64 46.12 3,663,786 +0.11(+0.24%)
Jul 22, 2016 46.69 47.14 45.13 46.01 6,625,371 -0.59(-1.27%)
Jul 21, 2016 47.45 47.66 46.39 46.60 4,473,675 -0.77(-1.63%)
Jul 20, 2016 47.22 47.56 47.14 47.38 2,613,794 +0.31(+0.66%)
Jul 19, 2016 46.92 47.13 46.67 47.07 3,680,989 -0.16(-0.33%)
Jul 18, 2016 47.21 47.64 47.06 47.22 2,359,992 -0.01(-0.03%)
Jul 15, 2016 47.73 47.78 47.08 47.24 3,245,703 -0.51(-1.07%)
Jul 14, 2016 48.00 48.14 47.65 47.75 1,625,098 +0.00(+0.00%)
Jul 13, 2016 47.91 47.91 47.36 47.75 1,761,935 +0.07(+0.15%)
Jul 12, 2016 47.33 47.79 47.33 47.67 2,713,356 +0.38(+0.80%)
Jul 11, 2016 47.26 47.73 47.17 47.30 3,310,050 +0.04(+0.09%)
Jul 08, 2016 46.64 47.51 46.29 47.25 2,374,628 +0.97(+2.09%)
Jul 07, 2016 45.92 46.42 45.85 46.29 2,294,317 +0.40(+0.87%)
Jul 06, 2016 45.51 46.20 44.69 45.89 3,031,441 +1.06(+2.37%)
Jul 05, 2016 45.73 45.85 44.56 44.83 3,843,650 -1.14(-2.47%)
Jul 01, 2016 45.53 45.96 45.96 45.96 3,001,921 +0.60(+1.32%)
Jun 30, 2016 44.91 45.36 44.43 45.36 2,944,471 +0.63(+1.42%)
Jun 29, 2016 44.21 44.81 43.82 44.73 3,101,776 +1.14(+2.61%)
Jun 28, 2016 43.40 43.63 42.87 43.59 4,254,602 +0.59(+1.37%)
Jun 27, 2016 44.63 44.67 42.63 43.00 5,283,281 -2.23(-4.93%)
Jun 24, 2016 46.40 46.69 45.16 45.23 4,531,395 -2.74(-5.72%)
Jun 23, 2016 48.05 48.16 47.67 47.98 1,237,781 +0.40(+0.84%)
Jun 22, 2016 47.76 48.03 47.54 47.58 1,773,098 -0.24(-0.49%)
Jun 21, 2016 47.80 48.05 47.50 47.81 2,130,399 +0.21(+0.45%)
Jun 20, 2016 47.36 48.03 47.31 47.60 2,921,492 +0.76(+1.62%)
Jun 17, 2016 45.89 46.95 45.74 46.84 8,400,026 +0.88(+1.91%)
Jun 16, 2016 45.68 46.02 45.51 45.96 2,853,371 -0.04(-0.10%)
Jun 15, 2016 45.84 46.45 45.69 46.01 4,371,091 +0.38(+0.82%)
Jun 14, 2016 45.93 46.32 45.37 45.63 5,007,579 -0.52(-1.12%)
Jun 13, 2016 46.09 46.54 45.81 46.15 6,119,096 -0.07(-0.16%)
Jun 10, 2016 46.11 46.37 45.93 46.22 3,280,958 -0.38(-0.81%)
Jun 09, 2016 46.39 46.64 46.22 46.60 2,408,731 +0.01(+0.02%)
Jun 08, 2016 46.27 46.74 46.08 46.59 2,369,526 +0.49(+1.07%)
Jun 07, 2016 45.36 46.23 45.30 46.10 2,810,183 +0.43(+0.93%)
Jun 06, 2016 45.71 45.79 45.37 45.67 2,826,152 -0.04(-0.08%)
Jun 03, 2016 46.01 46.01 45.55 45.71 2,233,289 -0.31(-0.67%)
Jun 02, 2016 45.56 46.12 45.47 46.01 3,191,042 +0.40(+0.88%)
Jun 01, 2016 45.46 45.79 45.35 45.61 2,367,161 -0.10(-0.21%)
May 31, 2016 45.77 45.91 45.33 45.71 4,299,320 -0.06(-0.13%)
May 27, 2016 45.62 45.77 45.77 45.77 1,252,765 +0.24(+0.53%)
May 26, 2016 45.73 45.78 45.42 45.52 1,729,948 -0.06(-0.13%)
May 25, 2016 45.33 45.78 45.07 45.58 2,773,958 +0.05(+0.11%)
May 24, 2016 45.17 45.63 45.08 45.53 2,048,862 +0.54(+1.19%)
May 23, 2016 45.13 45.46 44.93 45.00 2,673,076 -0.07(-0.15%)
May 20, 2016 44.31 45.12 44.12 45.06 2,987,525 +0.85(+1.92%)
May 19, 2016 44.23 44.83 43.74 44.21 3,077,954 +0.08(+0.18%)
May 18, 2016 44.14 44.39 43.70 44.13 2,796,873 -0.18(-0.40%)
May 17, 2016 44.47 44.81 44.10 44.31 2,510,095 -0.22(-0.49%)
May 16, 2016 44.14 44.74 43.84 44.53 2,397,646 +0.57(+1.30%)
May 13, 2016 44.47 44.71 43.63 43.95 3,564,858 -0.67(-1.50%)
May 12, 2016 44.81 44.88 44.01 44.62 6,102,530 +0.12(+0.28%)
May 11, 2016 46.68 46.82 44.50 44.50 8,421,584 -3.13(-6.58%)
May 10, 2016 47.44 48.05 47.39 47.63 3,052,447 +0.26(+0.54%)
May 09, 2016 46.81 47.48 46.67 47.37 2,323,662 +0.48(+1.03%)
May 06, 2016 46.78 46.93 46.33 46.89 2,593,008 +0.07(+0.14%)
May 05, 2016 47.05 47.14 46.65 46.82 4,658,292 -0.42(-0.88%)
May 04, 2016 47.43 47.56 46.81 47.24 5,804,763 -0.37(-0.77%)
May 03, 2016 47.50 48.63 47.36 47.61 10,193,826 +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.