Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.63 47.66 47.13 47.41 11,735,388 +0.06(+0.13%)
Aug 30, 2016 47.54 47.59 47.19 47.35 8,182,604 -0.23(-0.48%)
Aug 29, 2016 47.51 47.79 47.29 47.57 7,384,899 +0.12(+0.25%)
Aug 26, 2016 47.17 47.56 46.95 47.45 10,322,650 +0.40(+0.85%)
Aug 25, 2016 47.46 47.64 47.02 47.05 10,526,471 -0.31(-0.65%)
Aug 24, 2016 48.02 48.16 47.20 47.36 9,910,856 -0.64(-1.34%)
Aug 23, 2016 48.10 48.23 47.85 48.00 7,679,727 +0.02(+0.05%)
Aug 22, 2016 47.76 48.05 47.63 47.98 8,539,140 +0.14(+0.30%)
Aug 19, 2016 47.70 47.90 47.47 47.84 11,231,531 -0.20(-0.42%)
Aug 18, 2016 47.63 48.05 47.63 48.04 9,174,016 +0.26(+0.54%)
Aug 17, 2016 47.59 47.89 47.26 47.79 10,955,369 +0.19(+0.40%)
Aug 16, 2016 47.57 47.81 47.45 47.60 7,523,049 -0.21(-0.44%)
Aug 15, 2016 47.83 48.13 47.72 47.81 8,807,796 -0.02(-0.05%)
Aug 12, 2016 47.67 47.91 47.51 47.83 8,270,343 -0.21(-0.44%)
Aug 11, 2016 47.27 48.12 47.17 48.04 13,726,808 +0.75(+1.58%)
Aug 10, 2016 46.88 47.64 46.86 47.29 11,702,134 +0.11(+0.24%)
Aug 09, 2016 47.46 47.67 47.14 47.18 16,203,968 -0.28(-0.59%)
Aug 08, 2016 47.31 47.58 46.77 47.46 33,171,614 -0.76(-1.57%)
Aug 05, 2016 43.67 48.32 45.86 48.22 96,521,856 +4.55(+10.41%)
Aug 04, 2016 43.59 43.96 43.59 43.67 7,339,446 +0.14(+0.33%)
Aug 03, 2016 43.92 44.02 43.17 43.53 12,764,332 -0.51(-1.17%)
Aug 02, 2016 44.30 44.34 43.98 44.04 9,041,170 -0.25(-0.56%)
Aug 01, 2016 44.42 44.55 44.17 44.29 11,749,585 +0.00(+0.00%)
Jul 29, 2016 44.55 44.70 44.00 44.29 11,246,363 +0.17(+0.39%)
Jul 28, 2016 44.18 44.24 43.87 44.12 9,654,771 -0.13(-0.29%)
Jul 27, 2016 44.09 44.33 43.74 44.24 10,448,459 +0.18(+0.41%)
Jul 26, 2016 44.32 44.40 43.89 44.06 9,470,956 -0.15(-0.34%)
Jul 25, 2016 44.27 44.27 43.78 44.21 10,645,028 -0.20(-0.44%)
Jul 22, 2016 44.54 44.61 44.21 44.41 8,303,720 +0.02(+0.05%)
Jul 21, 2016 44.55 44.63 44.21 44.39 8,115,346 +0.00(+0.00%)
Jul 20, 2016 44.55 44.64 44.37 44.39 8,576,914 +0.10(+0.22%)
Jul 19, 2016 44.61 44.92 44.21 44.29 11,763,037 -0.27(-0.61%)
Jul 18, 2016 44.55 44.92 44.33 44.56 11,614,477 -0.46(-1.02%)
Jul 15, 2016 45.15 45.25 44.73 45.02 10,811,217 -0.02(-0.03%)
Jul 14, 2016 45.20 45.25 44.91 45.04 9,728,714 +0.08(+0.17%)
Jul 13, 2016 45.14 45.26 44.91 44.96 8,997,349 -0.04(-0.08%)
Jul 12, 2016 44.75 45.14 44.60 45.00 11,127,208 +0.20(+0.44%)
Jul 11, 2016 44.74 45.11 44.70 44.80 9,717,138 -0.01(-0.02%)
Jul 08, 2016 44.53 44.98 44.38 44.81 12,555,192 +0.43(+0.97%)
Jul 07, 2016 44.46 44.56 44.01 44.38 12,386,281 -0.29(-0.64%)
Jul 06, 2016 44.00 44.75 43.84 44.67 18,976,500 +0.88(+2.00%)
Jul 05, 2016 43.63 43.92 43.63 43.79 9,793,245 +0.05(+0.10%)
Jul 01, 2016 43.44 43.75 43.75 43.75 10,421,303 +0.25(+0.57%)
Jun 30, 2016 43.15 43.55 42.97 43.50 12,287,942 +0.42(+0.98%)
Jun 29, 2016 42.39 43.14 42.27 43.07 12,998,001 +1.11(+2.64%)
Jun 28, 2016 41.86 42.03 41.61 41.96 16,900,178 +0.20(+0.49%)
Jun 27, 2016 41.90 42.04 41.60 41.76 17,594,948 -0.43(-1.02%)
Jun 24, 2016 42.31 43.09 42.11 42.19 22,858,392 -1.36(-3.12%)
Jun 23, 2016 43.40 43.55 43.12 43.55 9,228,078 +0.48(+1.12%)
Jun 22, 2016 42.39 43.24 42.36 43.07 16,526,037 +0.60(+1.40%)
Jun 21, 2016 42.69 42.79 42.46 42.47 8,480,552 +0.08(+0.20%)
Jun 20, 2016 42.54 42.73 42.37 42.39 11,521,168 +0.19(+0.45%)
Jun 17, 2016 43.36 43.36 42.05 42.20 23,157,510 -1.22(-2.80%)
Jun 16, 2016 43.03 43.54 42.38 43.41 29,206,954 +1.06(+2.51%)
Jun 15, 2016 42.59 42.67 42.24 42.35 10,130,534 -0.12(-0.28%)
Jun 14, 2016 42.11 42.52 41.99 42.47 11,382,711 +0.11(+0.25%)
Jun 13, 2016 42.42 42.79 42.35 42.36 8,218,084 -0.20(-0.46%)
Jun 10, 2016 42.57 42.76 42.38 42.56 12,722,744 -0.28(-0.65%)
Jun 09, 2016 43.09 43.32 42.65 42.84 12,316,927 -0.33(-0.76%)
Jun 08, 2016 42.68 43.36 42.68 43.17 10,398,085 +0.46(+1.09%)
Jun 07, 2016 42.85 43.03 42.64 42.70 8,345,466 -0.13(-0.30%)
Jun 06, 2016 42.45 42.98 42.44 42.83 9,214,712 +0.40(+0.94%)
Jun 03, 2016 42.58 42.67 42.16 42.43 7,257,083 -0.13(-0.32%)
Jun 02, 2016 42.28 42.60 42.22 42.57 9,737,851 +0.37(+0.87%)
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.