Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.86 49.20 48.82 49.14 430,641 -0.28(-0.56%)
Jul 28, 2016 49.42 49.45 49.08 49.41 569,755 -0.03(-0.06%)
Jul 27, 2016 49.75 49.78 49.22 49.45 1,391,468 -0.28(-0.56%)
Jul 26, 2016 49.69 49.98 49.66 49.72 753,557 +0.37(+0.75%)
Jul 25, 2016 49.28 49.37 49.09 49.35 728,871 +0.06(+0.11%)
Jul 22, 2016 49.42 49.42 49.08 49.29 528,264 -0.12(-0.24%)
Jul 21, 2016 49.60 49.76 49.25 49.41 1,497,650 +1.50(+3.12%)
Jul 20, 2016 47.85 48.03 47.76 47.92 784,030 +0.63(+1.34%)
Jul 19, 2016 47.51 47.57 47.23 47.28 626,865 -0.40(-0.83%)
Jul 18, 2016 47.49 47.79 47.45 47.68 854,380 +0.45(+0.96%)
Jul 15, 2016 47.47 47.48 47.23 47.23 605,041 -0.09(-0.18%)
Jul 14, 2016 47.20 47.43 47.17 47.32 582,115 +0.35(+0.74%)
Jul 13, 2016 46.46 47.00 46.39 46.97 1,012,258 +0.62(+1.33%)
Jul 12, 2016 46.25 46.65 46.19 46.35 1,109,460 +0.86(+1.90%)
Jul 11, 2016 45.33 45.65 45.22 45.49 1,045,884 +0.17(+0.38%)
Jul 08, 2016 44.80 45.39 44.70 45.31 1,002,981 +0.62(+1.38%)
Jul 07, 2016 44.92 45.12 44.48 44.70 674,967 +0.13(+0.30%)
Jul 06, 2016 44.32 44.60 43.94 44.56 1,030,180 -0.66(-1.47%)
Jul 05, 2016 45.36 45.44 45.10 45.23 676,957 -0.61(-1.33%)
Jul 01, 2016 45.74 45.84 45.84 45.84 662,772 +0.02(+0.03%)
Jun 30, 2016 45.31 45.88 45.08 45.82 817,248 +0.50(+1.10%)
Jun 29, 2016 44.69 45.38 44.69 45.32 923,949 +1.42(+3.23%)
Jun 28, 2016 43.55 43.99 43.49 43.91 812,700 +1.00(+2.32%)
Jun 27, 2016 43.02 43.11 42.52 42.91 1,122,545 -0.06(-0.15%)
Jun 24, 2016 42.92 43.43 42.80 42.97 1,418,501 -2.07(-4.60%)
Jun 23, 2016 44.72 45.08 44.59 45.04 499,123 +0.79(+1.79%)
Jun 22, 2016 44.40 44.48 44.20 44.25 545,085 -0.03(-0.07%)
Jun 21, 2016 44.03 44.47 43.92 44.29 606,824 +0.33(+0.76%)
Jun 20, 2016 43.84 44.13 43.79 43.95 1,140,122 +0.44(+1.00%)
Jun 17, 2016 43.45 43.58 43.23 43.52 866,517 -0.15(-0.34%)
Jun 16, 2016 43.00 43.72 42.74 43.67 1,293,335 -0.09(-0.20%)
Jun 15, 2016 44.10 44.14 43.68 43.76 798,820 -0.33(-0.75%)
Jun 14, 2016 44.06 44.32 43.71 44.09 703,476 +0.01(+0.02%)
Jun 13, 2016 44.53 44.56 43.98 44.08 1,178,326 -0.93(-2.06%)
Jun 10, 2016 44.97 45.14 44.85 45.01 434,418 -0.60(-1.32%)
Jun 09, 2016 45.74 45.77 45.46 45.61 660,710 -0.38(-0.83%)
Jun 08, 2016 46.01 46.17 45.86 45.99 455,452 -0.01(-0.02%)
Jun 07, 2016 46.15 46.37 45.89 45.99 1,757,009 +1.00(+2.22%)
Jun 06, 2016 45.07 45.07 44.70 45.00 823,364 +0.09(+0.19%)
Jun 03, 2016 45.01 45.05 44.67 44.91 692,046 -0.42(-0.93%)
Jun 02, 2016 45.21 45.39 45.08 45.33 963,135 +0.19(+0.42%)
Jun 01, 2016 45.12 45.35 44.97 45.14 1,017,370 +0.47(+1.05%)
May 31, 2016 44.48 44.72 44.11 44.67 1,265,369 +1.05(+2.40%)
May 27, 2016 43.80 43.63 43.63 43.63 572,094 -0.25(-0.57%)
May 26, 2016 43.71 43.94 43.59 43.88 532,113 +0.09(+0.21%)
May 25, 2016 43.71 44.15 43.69 43.78 1,097,806 +0.72(+1.67%)
May 24, 2016 42.52 43.10 42.50 43.07 843,447 +0.64(+1.51%)
May 23, 2016 42.57 42.78 42.40 42.43 567,257 -0.05(-0.11%)
May 20, 2016 42.36 42.68 42.28 42.47 721,672 +0.58(+1.38%)
May 19, 2016 42.11 42.20 41.75 41.90 835,985 -0.36(-0.85%)
May 18, 2016 42.36 42.56 42.07 42.25 1,030,008 -0.62(-1.46%)
May 17, 2016 43.41 43.14 42.75 42.88 1,751,775 -0.53(-1.22%)
May 16, 2016 42.84 43.51 42.84 43.41 998,127 +1.05(+2.49%)
May 13, 2016 42.55 42.69 42.11 42.36 1,744,901 -1.05(-2.41%)
May 12, 2016 43.41 43.59 43.14 43.40 1,225,118 -0.07(-0.16%)
May 11, 2016 43.31 43.78 43.31 43.47 834,970 -0.52(-1.17%)
May 10, 2016 43.46 44.13 43.43 43.99 1,113,640 +0.94(+2.19%)
May 09, 2016 43.23 43.33 42.84 43.04 1,135,697 -0.37(-0.84%)
May 06, 2016 43.29 43.64 43.25 43.41 818,067 -0.66(-1.49%)
May 05, 2016 44.37 44.37 43.90 44.07 668,097 +0.09(+0.20%)
May 04, 2016 43.96 44.12 43.84 43.98 974,481 -0.27(-0.62%)
May 03, 2016 44.25 44.45 43.97 44.25 915,535 -0.59(-1.31%)
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.