Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.25 47.28 46.53 46.70 891,297 -0.68(-1.44%)
Aug 30, 2016 47.68 47.85 47.32 47.38 516,899 -0.44(-0.92%)
Aug 29, 2016 47.33 47.92 47.33 47.82 622,365 +0.47(+0.99%)
Aug 26, 2016 48.06 48.32 47.26 47.35 609,337 -0.54(-1.13%)
Aug 25, 2016 47.94 48.02 47.81 47.89 441,918 -0.06(-0.13%)
Aug 24, 2016 48.01 48.06 47.58 47.95 487,255 -0.05(-0.10%)
Aug 23, 2016 48.35 48.36 47.95 48.00 588,944 +0.02(+0.04%)
Aug 22, 2016 47.78 48.07 47.64 47.98 618,030 +0.05(+0.10%)
Aug 19, 2016 47.97 48.04 47.60 47.93 521,423 -0.39(-0.81%)
Aug 18, 2016 48.35 48.47 48.13 48.32 583,149 -0.04(-0.08%)
Aug 17, 2016 48.49 48.51 47.86 48.36 631,910 -0.08(-0.17%)
Aug 16, 2016 48.89 48.89 48.39 48.44 491,617 -0.27(-0.55%)
Aug 15, 2016 48.92 49.03 48.70 48.71 562,948 -0.05(-0.10%)
Aug 12, 2016 48.79 48.91 48.71 48.76 593,945 +0.06(+0.12%)
Aug 11, 2016 48.52 48.78 48.44 48.70 562,395 +0.39(+0.81%)
Aug 10, 2016 48.48 48.54 48.25 48.31 656,532 +0.20(+0.42%)
Aug 09, 2016 47.80 48.19 47.74 48.11 519,408 +0.37(+0.78%)
Aug 08, 2016 47.64 47.83 47.58 47.74 590,391 +0.07(+0.15%)
Aug 05, 2016 47.76 47.76 47.48 47.67 713,972 -0.27(-0.56%)
Aug 04, 2016 47.67 48.08 47.47 47.94 780,368 +0.68(+1.44%)
Aug 03, 2016 47.47 47.51 47.14 47.26 709,096 -0.20(-0.42%)
Aug 02, 2016 48.11 48.21 47.33 47.46 691,376 -0.56(-1.17%)
Aug 01, 2016 47.81 48.08 47.64 48.02 379,955 +0.13(+0.27%)
Jul 29, 2016 47.76 48.19 47.66 47.89 827,145 +0.35(+0.74%)
Jul 28, 2016 47.51 47.65 47.38 47.54 508,076 +0.09(+0.19%)
Jul 27, 2016 47.63 47.63 47.04 47.45 599,678 -0.26(-0.54%)
Jul 26, 2016 47.78 47.93 47.63 47.71 592,150 +0.06(+0.13%)
Jul 25, 2016 47.83 47.96 47.49 47.65 836,796 -0.34(-0.71%)
Jul 22, 2016 48.05 48.17 47.80 47.99 752,310 +0.06(+0.13%)
Jul 21, 2016 47.80 48.11 47.76 47.93 681,012 +0.14(+0.29%)
Jul 20, 2016 47.80 48.02 47.69 47.79 772,176 -0.09(-0.19%)
Jul 19, 2016 47.92 47.99 47.67 47.88 788,819 -0.29(-0.60%)
Jul 18, 2016 48.13 48.31 47.92 48.17 631,621 -0.13(-0.27%)
Jul 15, 2016 48.65 48.68 48.09 48.30 660,049 -0.29(-0.60%)
Jul 14, 2016 48.82 48.82 48.47 48.59 900,640 +0.31(+0.64%)
Jul 13, 2016 47.86 48.40 47.72 48.28 1,037,742 +0.27(+0.56%)
Jul 12, 2016 47.68 48.21 47.34 48.01 3,058,456 +0.84(+1.78%)
Jul 11, 2016 47.00 47.25 46.76 47.17 1,471,143 +0.22(+0.47%)
Jul 08, 2016 47.42 47.59 46.93 46.95 965,356 -0.42(-0.89%)
Jul 07, 2016 47.89 47.94 47.26 47.37 682,198 -0.21(-0.44%)
Jul 06, 2016 47.39 47.68 46.93 47.58 847,904 +0.11(+0.23%)
Jul 05, 2016 47.22 47.89 47.13 47.47 838,687 -0.14(-0.29%)
Jul 01, 2016 47.31 47.61 47.61 47.61 403,800 +0.30(+0.63%)
Jun 30, 2016 46.97 47.41 46.84 47.31 906,252 +0.40(+0.85%)
Jun 29, 2016 46.58 46.99 46.46 46.91 773,059 +0.65(+1.41%)
Jun 28, 2016 46.21 46.48 46.04 46.26 802,826 +0.19(+0.41%)
Jun 27, 2016 45.64 46.14 45.49 46.07 937,853 -0.01(-0.02%)
Jun 24, 2016 45.75 46.62 45.69 46.08 913,811 -1.09(-2.31%)
Jun 23, 2016 46.98 47.22 46.88 47.17 829,431 +0.66(+1.42%)
Jun 22, 2016 46.77 46.85 46.47 46.51 750,793 -0.14(-0.30%)
Jun 21, 2016 46.45 46.81 46.15 46.65 693,207 +0.37(+0.80%)
Jun 20, 2016 46.47 46.56 46.05 46.28 873,855 +0.36(+0.78%)
Jun 17, 2016 45.87 46.07 45.69 45.92 924,149 +0.23(+0.50%)
Jun 16, 2016 45.11 45.73 44.78 45.69 1,075,539 +0.00(+0.00%)
Jun 15, 2016 45.94 46.23 45.67 45.69 810,599 -0.32(-0.70%)
Jun 14, 2016 45.53 46.14 45.44 46.01 839,659 +0.32(+0.70%)
Jun 13, 2016 46.04 46.34 45.63 45.69 814,592 -1.23(-2.62%)
Jun 10, 2016 47.30 47.55 46.58 46.92 979,673 -0.45(-0.95%)
Jun 09, 2016 47.31 47.50 47.07 47.37 624,785 -0.09(-0.19%)
Jun 08, 2016 47.80 47.85 47.26 47.46 796,734 +0.15(+0.32%)
Jun 07, 2016 47.38 47.46 47.11 47.31 830,872 +0.04(+0.08%)
Jun 06, 2016 47.09 47.40 46.93 47.27 921,993 +0.32(+0.68%)
Jun 03, 2016 46.85 47.04 46.68 46.95 644,762 +0.77(+1.67%)
Jun 02, 2016 46.00 46.30 45.98 46.18 645,391 -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.