Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.68 49.03 48.25 48.54 204,999 -0.36(-0.74%)
Jul 28, 2016 47.55 48.99 47.43 48.90 227,190 +1.08(+2.26%)
Jul 27, 2016 45.69 48.00 45.29 47.82 371,293 +3.19(+7.15%)
Jul 26, 2016 44.60 44.99 44.42 44.63 170,028 -0.14(-0.31%)
Jul 25, 2016 44.36 44.85 44.29 44.77 92,258 +0.15(+0.34%)
Jul 22, 2016 45.01 45.02 44.19 44.62 152,113 -0.35(-0.78%)
Jul 21, 2016 44.75 45.22 44.75 44.97 137,233 +0.07(+0.16%)
Jul 20, 2016 44.09 44.97 44.09 44.90 146,956 +0.72(+1.63%)
Jul 19, 2016 43.72 44.39 43.64 44.18 155,378 +0.09(+0.20%)
Jul 18, 2016 43.82 44.20 43.64 44.09 94,421 +0.17(+0.39%)
Jul 15, 2016 44.35 44.61 43.76 43.92 147,879 -0.76(-1.70%)
Jul 14, 2016 44.56 44.98 44.56 44.68 141,712 +0.42(+0.95%)
Jul 13, 2016 43.94 44.34 43.51 44.26 137,782 +0.36(+0.82%)
Jul 12, 2016 43.00 43.96 43.00 43.90 170,363 +0.90(+2.09%)
Jul 11, 2016 42.96 43.31 42.84 43.00 101,078 +0.14(+0.33%)
Jul 08, 2016 42.49 43.01 42.57 42.86 113,478 +0.29(+0.68%)
Jul 07, 2016 42.87 43.12 42.53 42.57 100,692 -0.10(-0.23%)
Jul 06, 2016 42.80 42.80 42.09 42.67 109,605 -0.27(-0.63%)
Jul 05, 2016 43.06 43.37 42.93 42.94 173,886 -0.38(-0.88%)
Jul 01, 2016 42.60 43.32 43.32 43.32 155,400 +0.61(+1.43%)
Jun 30, 2016 42.76 42.88 42.50 42.71 199,981 +0.05(+0.12%)
Jun 29, 2016 42.04 42.75 41.97 42.66 180,030 +0.95(+2.28%)
Jun 28, 2016 41.57 42.04 41.43 41.71 147,001 +0.48(+1.16%)
Jun 27, 2016 42.71 42.89 40.88 41.23 285,061 -2.09(-4.82%)
Jun 24, 2016 44.00 45.03 43.21 43.32 219,391 -2.98(-6.44%)
Jun 23, 2016 46.23 46.77 46.07 46.30 123,342 +0.52(+1.14%)
Jun 22, 2016 46.07 46.12 45.73 45.78 60,821 -0.02(-0.04%)
Jun 21, 2016 46.06 46.17 45.55 45.80 96,463 -0.17(-0.37%)
Jun 20, 2016 45.93 46.21 45.78 45.97 156,564 +0.66(+1.46%)
Jun 17, 2016 45.17 45.47 44.86 45.31 141,905 +0.04(+0.09%)
Jun 16, 2016 45.03 45.32 44.23 45.27 157,607 -0.13(-0.29%)
Jun 15, 2016 45.51 45.87 45.33 45.40 148,427 -0.12(-0.26%)
Jun 14, 2016 45.99 46.33 45.43 45.52 128,741 -0.74(-1.60%)
Jun 13, 2016 46.14 46.77 46.12 46.26 102,968 -0.49(-1.05%)
Jun 10, 2016 47.30 47.40 46.55 46.75 128,022 -0.82(-1.72%)
Jun 09, 2016 47.53 47.78 47.40 47.57 105,685 -0.26(-0.54%)
Jun 08, 2016 47.72 48.00 47.54 47.83 78,908 +0.30(+0.63%)
Jun 07, 2016 47.67 47.67 47.08 47.53 91,486 -0.08(-0.17%)
Jun 06, 2016 47.34 47.80 47.22 47.61 98,650 +0.16(+0.34%)
Jun 03, 2016 47.20 47.61 46.69 47.45 154,064 +0.48(+1.02%)
Jun 02, 2016 46.39 47.04 46.36 46.97 144,766 +0.29(+0.62%)
Jun 01, 2016 46.71 47.08 45.99 46.68 135,031 -0.10(-0.21%)
May 31, 2016 46.48 47.02 46.48 46.78 180,971 +0.45(+0.97%)
May 27, 2016 46.10 46.33 46.33 46.33 196,800 +0.63(+1.38%)
May 26, 2016 45.95 46.14 45.47 45.70 186,556 -0.06(-0.13%)
May 25, 2016 45.64 45.97 45.59 45.76 237,933 +0.12(+0.26%)
May 24, 2016 44.89 45.87 44.89 45.64 208,195 +0.88(+1.97%)
May 23, 2016 44.72 45.13 44.63 44.76 56,360 -0.17(-0.38%)
May 20, 2016 44.78 45.23 44.78 44.93 148,085 +0.38(+0.85%)
May 19, 2016 45.00 45.00 44.08 44.55 132,714 -0.74(-1.63%)
May 18, 2016 45.19 45.75 44.94 45.29 71,408 -0.04(-0.09%)
May 17, 2016 45.59 45.61 45.15 45.33 83,395 -0.35(-0.77%)
May 16, 2016 44.95 45.85 44.95 45.68 126,077 +0.73(+1.62%)
May 13, 2016 45.75 45.75 44.75 44.95 117,990 -0.87(-1.90%)
May 12, 2016 45.70 45.86 45.20 45.82 228,157 +0.42(+0.93%)
May 11, 2016 44.95 45.77 44.90 45.40 161,734 +0.36(+0.80%)
May 10, 2016 43.97 45.12 43.97 45.04 156,535 +1.22(+2.78%)
May 09, 2016 44.13 44.40 43.62 43.82 136,180 -0.56(-1.26%)
May 06, 2016 44.20 44.48 43.90 44.38 163,965 -0.03(-0.07%)
May 05, 2016 44.83 45.07 44.27 44.41 109,033 -0.20(-0.45%)
May 04, 2016 44.86 45.39 44.44 44.61 187,345 -0.40(-0.89%)
May 03, 2016 45.54 45.78 44.72 45.01 226,864 -0.72(-1.57%)
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.