Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.00 44.31 43.69 43.77 523,678 -0.19(-0.43%)
Aug 30, 2016 44.53 44.98 43.77 43.96 779,633 -0.51(-1.15%)
Aug 29, 2016 44.65 44.91 43.75 44.47 408,692 -0.03(-0.07%)
Aug 26, 2016 44.21 45.02 43.72 44.50 589,058 +0.33(+0.75%)
Aug 25, 2016 44.56 44.99 43.62 44.17 1,142,742 -0.28(-0.63%)
Aug 24, 2016 46.48 47.60 44.41 44.45 1,065,152 -2.05(-4.41%)
Aug 23, 2016 45.66 46.88 45.53 46.50 926,555 +1.15(+2.54%)
Aug 22, 2016 44.73 45.36 44.20 45.35 686,309 +0.96(+2.16%)
Aug 19, 2016 45.01 45.01 43.86 44.39 662,850 -0.86(-1.90%)
Aug 18, 2016 45.27 45.90 44.44 45.25 964,366 +0.06(+0.13%)
Aug 17, 2016 46.75 47.12 45.06 45.19 659,969 -1.58(-3.37%)
Aug 16, 2016 47.89 48.02 46.67 46.77 519,450 -1.27(-2.63%)
Aug 15, 2016 46.84 48.30 46.84 48.03 613,836 +1.36(+2.91%)
Aug 12, 2016 46.83 46.83 46.17 46.67 362,023 -0.14(-0.30%)
Aug 11, 2016 46.21 47.18 45.73 46.81 604,320 +0.69(+1.50%)
Aug 10, 2016 47.38 47.38 45.77 46.12 672,475 -1.24(-2.62%)
Aug 09, 2016 47.33 47.89 47.01 47.36 424,155 +0.16(+0.34%)
Aug 08, 2016 48.49 48.69 47.12 47.20 640,889 -1.39(-2.86%)
Aug 05, 2016 48.77 49.13 48.19 48.59 522,795 -0.32(-0.65%)
Aug 04, 2016 49.70 49.99 48.84 48.91 408,379 -0.64(-1.29%)
Aug 03, 2016 48.54 49.74 48.01 49.55 638,422 +0.90(+1.85%)
Aug 02, 2016 49.23 49.95 47.81 48.65 938,944 -0.91(-1.84%)
Aug 01, 2016 49.92 50.78 49.17 49.56 889,052 -0.34(-0.68%)
Jul 29, 2016 49.00 50.06 48.28 49.90 1,435,697 +1.77(+3.68%)
Jul 28, 2016 51.07 51.50 47.23 48.13 1,712,971 -3.65(-7.05%)
Jul 27, 2016 51.33 52.27 50.52 51.78 1,225,698 +0.77(+1.51%)
Jul 26, 2016 51.57 51.88 49.95 51.01 837,963 +0.89(+1.78%)
Jul 25, 2016 49.87 50.31 49.28 50.12 653,038 +0.32(+0.64%)
Jul 22, 2016 49.02 49.89 48.56 49.80 467,779 +0.83(+1.69%)
Jul 21, 2016 48.74 49.88 48.35 48.97 810,679 +0.36(+0.74%)
Jul 20, 2016 47.48 48.70 47.34 48.61 837,691 +1.34(+2.83%)
Jul 19, 2016 47.56 48.19 46.73 47.27 579,339 -0.59(-1.23%)
Jul 18, 2016 47.75 47.96 46.69 47.86 651,550 +0.28(+0.59%)
Jul 15, 2016 47.47 48.09 46.99 47.58 871,998 +0.00(+0.00%)
Jul 14, 2016 48.16 48.58 47.52 47.58 735,383 -0.28(-0.59%)
Jul 13, 2016 49.52 50.15 47.77 47.86 819,325 -1.19(-2.43%)
Jul 12, 2016 50.22 50.61 48.97 49.05 980,995 -0.14(-0.28%)
Jul 11, 2016 49.07 49.98 48.91 49.19 1,166,503 +0.24(+0.49%)
Jul 08, 2016 47.77 49.17 48.04 48.95 924,911 +0.91(+1.89%)
Jul 07, 2016 46.06 48.35 45.99 48.04 1,260,499 +2.93(+6.50%)
Jul 05, 2016 45.81 46.23 44.36 45.11 519,135 -0.41(-0.90%)
Jul 01, 2016 43.32 45.52 45.52 45.52 789,000 +2.30(+5.32%)
Jun 30, 2016 43.51 43.82 42.62 43.22 1,420,350 -0.27(-0.62%)
Jun 29, 2016 43.55 43.78 42.66 43.49 1,045,600 +0.89(+2.09%)
Jun 28, 2016 40.79 43.22 40.63 42.60 1,078,809 +2.59(+6.47%)
Jun 27, 2016 41.93 42.71 39.65 40.01 1,040,588 -2.27(-5.37%)
Jun 24, 2016 41.57 43.80 41.28 42.28 1,577,516 -1.47(-3.36%)
Jun 23, 2016 43.45 43.84 42.92 43.75 800,737 +0.71(+1.65%)
Jun 22, 2016 41.81 43.74 41.29 43.04 795,144 +1.19(+2.84%)
Jun 21, 2016 42.29 42.55 41.27 41.85 926,055 -0.04(-0.10%)
Jun 20, 2016 41.93 42.74 41.43 41.89 738,806 +0.52(+1.26%)
Jun 17, 2016 42.13 42.81 41.12 41.37 872,943 -0.79(-1.87%)
Jun 16, 2016 41.99 42.29 41.31 42.16 509,020 -0.08(-0.19%)
Jun 15, 2016 42.44 42.93 41.78 42.24 589,867 +0.25(+0.60%)
Jun 14, 2016 42.51 43.27 41.64 41.99 597,344 -0.48(-1.13%)
Jun 13, 2016 42.50 43.39 42.29 42.47 964,060 -0.18(-0.42%)
Jun 10, 2016 43.69 43.98 42.08 42.65 1,177,777 -1.17(-2.67%)
Jun 09, 2016 45.83 46.39 43.76 43.82 703,692 -1.78(-3.90%)
Jun 08, 2016 46.01 46.63 45.07 45.60 450,711 -0.29(-0.63%)
Jun 07, 2016 45.46 46.09 44.67 45.89 694,553 +0.05(+0.11%)
Jun 06, 2016 45.12 46.63 44.10 45.84 1,146,532 +0.78(+1.73%)
Jun 03, 2016 46.49 46.49 44.53 45.06 1,172,741 -1.94(-4.13%)
Jun 02, 2016 45.68 47.01 45.56 47.00 1,319,096 +1.16(+2.53%)
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.