Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.97 46.17 45.25 45.78 2,970,119 -0.35(-0.75%)
Aug 30, 2016 46.86 46.91 45.93 46.12 3,060,731 -1.12(-2.37%)
Aug 29, 2016 47.15 47.65 47.08 47.25 1,772,289 +0.04(+0.08%)
Aug 26, 2016 47.38 47.88 47.00 47.21 1,245,648 -0.17(-0.36%)
Aug 25, 2016 47.37 47.88 47.16 47.38 1,815,122 -0.25(-0.53%)
Aug 24, 2016 47.97 48.07 47.53 47.63 2,722,500 -0.41(-0.86%)
Aug 23, 2016 47.66 48.10 47.47 48.04 2,738,811 +0.48(+1.01%)
Aug 22, 2016 47.77 48.04 47.51 47.56 3,099,966 -0.27(-0.57%)
Aug 19, 2016 47.19 47.93 47.18 47.84 2,669,714 +0.48(+1.01%)
Aug 18, 2016 47.02 47.36 46.93 47.36 2,678,675 +0.31(+0.66%)
Aug 17, 2016 47.04 47.18 46.87 47.05 1,826,067 -0.11(-0.23%)
Aug 16, 2016 47.19 47.50 47.02 47.16 1,790,737 -0.04(-0.09%)
Aug 15, 2016 47.16 47.57 47.11 47.20 2,035,506 +0.09(+0.19%)
Aug 12, 2016 46.92 47.27 46.81 47.11 1,978,136 -0.05(-0.11%)
Aug 11, 2016 46.30 47.22 46.01 47.17 3,336,015 +1.63(+3.58%)
Aug 10, 2016 45.72 46.29 45.46 45.53 1,831,968 +0.30(+0.67%)
Aug 09, 2016 45.81 45.96 45.13 45.23 2,526,600 -0.82(-1.78%)
Aug 08, 2016 46.02 46.43 45.81 46.05 3,456,075 +0.19(+0.42%)
Aug 05, 2016 45.28 45.95 45.28 45.86 2,872,533 +0.94(+2.10%)
Aug 04, 2016 44.81 45.25 44.70 44.91 3,177,621 +0.16(+0.36%)
Aug 03, 2016 43.69 44.81 43.31 44.75 4,478,373 +0.49(+1.10%)
Aug 02, 2016 45.84 45.84 44.19 44.27 4,995,820 -1.75(-3.80%)
Aug 01, 2016 45.79 46.18 45.31 46.01 3,346,412 -0.04(-0.10%)
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%)
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.