Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.33 46.52 45.03 45.07 1,437,754 -1.37(-2.96%)
Aug 28, 2015 46.81 46.87 45.79 46.44 1,189,492 +0.14(+0.31%)
Aug 27, 2015 45.97 46.53 45.67 46.30 1,324,529 +0.61(+1.34%)
Aug 26, 2015 45.61 45.88 44.85 45.69 1,448,629 +0.87(+1.94%)
Aug 25, 2015 45.38 45.78 44.79 44.81 2,027,031 +0.33(+0.75%)
Aug 24, 2015 42.33 45.23 41.78 44.48 4,066,117 -0.33(-0.74%)
Aug 21, 2015 44.67 45.50 44.25 44.81 2,239,933 -0.13(-0.30%)
Aug 20, 2015 45.01 45.74 44.89 44.95 2,175,000 -0.68(-1.49%)
Aug 19, 2015 45.67 45.85 44.71 45.63 2,922,743 -0.29(-0.62%)
Aug 18, 2015 47.10 47.10 45.84 45.91 1,202,602 -1.05(-2.23%)
Aug 17, 2015 46.85 47.12 46.59 46.96 641,806 +0.10(+0.21%)
Aug 14, 2015 46.96 46.96 46.46 46.86 488,190 +0.11(+0.23%)
Aug 13, 2015 46.72 47.00 46.48 46.75 890,816 +0.18(+0.38%)
Aug 12, 2015 46.24 46.79 45.67 46.58 1,546,006 +0.05(+0.12%)
Aug 11, 2015 46.92 46.92 46.23 46.52 1,927,600 -0.56(-1.20%)
Aug 10, 2015 48.09 48.17 47.00 47.09 1,144,721 -0.60(-1.26%)
Aug 07, 2015 48.19 48.19 47.19 47.68 814,536 -0.33(-0.69%)
Aug 06, 2015 48.77 49.01 47.55 48.01 1,126,158 -0.56(-1.16%)
Aug 05, 2015 48.82 49.26 48.53 48.58 1,256,907 +0.07(+0.15%)
Aug 04, 2015 49.43 49.46 48.24 48.51 1,310,188 -0.81(-1.65%)
Aug 03, 2015 48.27 49.32 48.14 49.32 1,181,173 +1.15(+2.39%)
Jul 31, 2015 48.45 48.64 48.07 48.17 1,206,688 -0.12(-0.24%)
Jul 30, 2015 48.16 48.36 47.87 48.28 854,208 -0.03(-0.06%)
Jul 29, 2015 48.27 48.52 48.16 48.31 1,084,477 +0.26(+0.54%)
Jul 28, 2015 47.84 48.13 47.44 48.05 847,698 +0.32(+0.67%)
Jul 27, 2015 47.82 48.13 47.29 47.73 1,069,446 -0.38(-0.78%)
Jul 24, 2015 48.34 48.54 47.97 48.10 1,324,478 +0.06(+0.13%)
Jul 23, 2015 49.16 49.36 47.78 48.04 5,143,266 -2.48(-4.92%)
Jul 22, 2015 49.65 50.59 49.56 50.53 2,474,308 +0.97(+1.97%)
Jul 21, 2015 49.75 49.84 49.23 49.55 1,295,197 -0.09(-0.18%)
Jul 20, 2015 48.29 49.85 48.29 49.64 1,667,417 +0.50(+1.02%)
Jul 17, 2015 49.52 49.87 49.01 49.14 1,487,294 -0.22(-0.45%)
Jul 16, 2015 49.67 49.98 49.23 49.36 867,543 -0.26(-0.52%)
Jul 15, 2015 49.87 49.87 49.20 49.62 992,983 -0.19(-0.38%)
Jul 14, 2015 50.76 50.76 49.02 49.81 1,570,202 -0.76(-1.50%)
Jul 13, 2015 49.88 50.60 49.78 50.57 1,312,869 +1.17(+2.37%)
Jul 10, 2015 48.75 49.45 48.62 49.40 1,333,892 +0.80(+1.66%)
Jul 09, 2015 49.11 49.65 48.43 48.60 1,925,393 -0.90(-1.82%)
Jul 08, 2015 49.95 50.13 49.01 49.50 1,468,153 -0.80(-1.59%)
Jul 07, 2015 49.69 50.31 49.54 50.30 2,242,566 +0.64(+1.29%)
Jul 06, 2015 49.14 49.71 48.85 49.66 1,689,831 +0.26(+0.52%)
Jul 02, 2015 49.50 49.40 49.40 49.40 1,133,261 +0.24(+0.49%)
Jul 01, 2015 49.41 49.51 48.98 49.16 1,649,071 +0.00(+0.00%)
Jun 30, 2015 49.36 49.50 48.79 49.16 1,755,127 +0.03(+0.05%)
Jun 29, 2015 49.10 49.50 48.94 49.13 1,820,031 -0.46(-0.92%)
Jun 26, 2015 49.01 49.69 48.84 49.59 1,552,705 +0.79(+1.61%)
Jun 25, 2015 48.70 49.33 48.59 48.80 1,283,052 +0.26(+0.53%)
Jun 24, 2015 49.01 49.01 48.40 48.54 1,583,724 -0.58(-1.18%)
Jun 23, 2015 48.52 49.15 48.29 49.12 2,043,212 +0.97(+2.02%)
Jun 22, 2015 48.09 48.33 47.83 48.15 846,417 +0.36(+0.75%)
Jun 19, 2015 48.16 48.39 47.77 47.79 1,703,376 -0.24(-0.49%)
Jun 18, 2015 47.81 48.22 47.79 48.03 897,936 +0.26(+0.55%)
Jun 17, 2015 48.03 48.09 47.50 47.76 1,316,122 -0.13(-0.28%)
Jun 16, 2015 47.19 48.46 47.16 47.90 2,256,231 +0.63(+1.34%)
Jun 15, 2015 47.35 47.38 46.95 47.26 979,625 -0.20(-0.41%)
Jun 12, 2015 47.17 47.53 46.95 47.46 715,532 +0.11(+0.23%)
Jun 11, 2015 47.41 47.79 47.18 47.35 1,214,617 +0.11(+0.23%)
Jun 10, 2015 46.64 47.60 46.63 47.25 1,460,678 +0.62(+1.32%)
Jun 09, 2015 46.26 46.75 45.98 46.63 1,029,899 +0.15(+0.33%)
Jun 08, 2015 46.67 47.07 46.39 46.48 1,189,773 -0.42(-0.90%)
Jun 05, 2015 47.06 47.12 46.51 46.90 838,471 -0.04(-0.09%)
Jun 04, 2015 46.61 47.10 46.40 46.94 1,776,958 +0.31(+0.67%)
Jun 03, 2015 46.86 47.10 46.62 46.63 1,765,410 -0.20(-0.42%)
Jun 02, 2015 46.70 47.11 46.63 46.82 873,509 -0.09(-0.19%)
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.