Historical Prices

Date Open High Low Close Volume Change (%)
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 45.99 46.18 645,391 -0.09(-0.19%)
Jun 01, 2016 46.00 46.30 45.87 46.27 827,329 +0.23(+0.50%)
May 31, 2016 46.51 46.55 45.92 46.04 1,058,144 -0.36(-0.78%)
May 27, 2016 46.61 46.40 46.40 46.40 768,300 -0.44(-0.94%)
May 26, 2016 46.82 46.97 46.59 46.84 781,730 +0.33(+0.71%)
May 25, 2016 46.55 46.60 46.23 46.51 950,574 +0.22(+0.48%)
May 24, 2016 46.39 46.56 46.09 46.29 900,506 +0.08(+0.17%)
May 23, 2016 46.11 46.35 45.93 46.21 566,684 +0.20(+0.43%)
May 20, 2016 45.94 46.21 45.78 46.01 783,695 +0.23(+0.50%)
May 19, 2016 45.93 45.93 45.50 45.78 857,063 -0.39(-0.84%)
May 18, 2016 46.33 46.78 46.05 46.17 2,192,514 -0.51(-1.09%)
May 17, 2016 46.34 46.78 46.20 46.68 2,049,833 +0.14(+0.30%)
May 16, 2016 46.35 46.71 46.26 46.54 651,526 +0.37(+0.80%)
May 13, 2016 46.26 46.49 46.10 46.17 541,557 -0.38(-0.82%)
May 12, 2016 46.67 46.80 46.21 46.55 628,609 +0.20(+0.43%)
May 11, 2016 46.08 46.42 46.05 46.35 647,603 +0.16(+0.35%)
May 10, 2016 45.84 46.26 45.77 46.19 655,411 +0.57(+1.25%)
May 09, 2016 45.73 45.98 45.42 45.62 701,605 -0.30(-0.65%)
May 06, 2016 45.65 46.04 45.48 45.92 602,854 +0.03(+0.07%)
May 05, 2016 46.20 46.21 45.70 45.89 711,269 -0.04(-0.09%)
May 04, 2016 45.65 46.13 45.53 45.93 746,989 -0.06(-0.13%)
May 03, 2016 46.35 46.67 45.81 45.99 908,717 -0.79(-1.69%)
May 02, 2016 47.24 47.55 46.63 46.78 964,689 -0.13(-0.28%)
Apr 29, 2016 46.84 47.23 46.54 46.91 683,154 +0.04(+0.09%)
Apr 28, 2016 46.11 47.02 46.08 46.87 698,855 +0.74(+1.60%)
Apr 27, 2016 46.03 46.23 45.73 46.13 767,540 +0.25(+0.54%)
Apr 26, 2016 46.17 46.24 45.85 45.88 626,786 -0.14(-0.30%)
Apr 25, 2016 45.98 46.15 45.80 46.02 564,792 -0.11(-0.24%)
Apr 22, 2016 46.35 46.62 45.72 46.13 786,164 -0.03(-0.06%)
Apr 21, 2016 46.94 47.10 46.01 46.16 673,995 -0.94(-2.00%)
Apr 20, 2016 47.02 47.45 46.91 47.10 650,367 -0.08(-0.17%)
Apr 19, 2016 46.97 47.18 46.74 47.18 695,072 +0.54(+1.16%)
Apr 18, 2016 46.18 46.66 46.18 46.64 556,470 +0.11(+0.24%)
Apr 15, 2016 46.62 46.86 46.40 46.53 681,648 -0.09(-0.19%)
Apr 14, 2016 46.62 46.72 46.36 46.62 473,928 +0.05(+0.11%)
Apr 13, 2016 46.77 46.81 46.38 46.57 780,134 -0.07(-0.15%)
Apr 12, 2016 46.15 46.79 46.08 46.64 849,280 +0.69(+1.50%)
Apr 11, 2016 46.23 46.31 45.89 45.95 718,357 -0.06(-0.13%)
Apr 08, 2016 45.85 46.19 45.84 46.01 712,890 +0.63(+1.39%)
Apr 07, 2016 45.11 45.49 45.00 45.38 524,482 +0.02(+0.04%)
Apr 06, 2016 45.27 45.46 44.94 45.36 641,070 +0.06(+0.13%)
Apr 05, 2016 45.34 45.51 44.94 45.30 649,469 -0.55(-1.20%)
Apr 04, 2016 45.59 45.99 45.47 45.85 618,959 +0.17(+0.37%)
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.