Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.02 50.12 49.59 50.03 3,282,422 +0.02(+0.04%)
Aug 30, 2016 50.14 50.44 49.91 50.01 2,578,462 +0.04(+0.07%)
Aug 29, 2016 50.02 50.41 49.90 49.98 2,249,087 -0.03(-0.06%)
Aug 26, 2016 49.87 50.34 49.54 50.00 1,849,960 +0.08(+0.17%)
Aug 25, 2016 49.76 49.93 49.66 49.92 1,652,258 +0.10(+0.20%)
Aug 24, 2016 49.84 50.02 49.65 49.82 2,234,819 -0.05(-0.09%)
Aug 23, 2016 49.70 49.96 49.61 49.87 2,092,776 +0.34(+0.69%)
Aug 22, 2016 49.09 49.63 49.06 49.52 2,205,905 +0.48(+0.98%)
Aug 19, 2016 48.85 49.22 48.85 49.05 4,312,440 +0.12(+0.25%)
Aug 18, 2016 48.34 48.93 48.29 48.92 2,709,122 +0.76(+1.57%)
Aug 17, 2016 47.77 48.27 47.63 48.17 1,699,881 +0.42(+0.87%)
Aug 16, 2016 47.85 48.02 47.36 47.75 1,280,921 -0.28(-0.58%)
Aug 15, 2016 48.01 48.39 47.99 48.03 1,844,765 +0.18(+0.39%)
Aug 12, 2016 47.84 48.16 47.69 47.85 1,248,119 +0.01(+0.02%)
Aug 11, 2016 47.53 47.90 47.52 47.84 1,121,792 +0.17(+0.35%)
Aug 10, 2016 47.94 47.94 47.63 47.67 1,323,241 -0.31(-0.65%)
Aug 09, 2016 47.45 48.25 47.45 47.98 2,637,334 +0.69(+1.46%)
Aug 08, 2016 47.64 47.65 47.22 47.29 1,843,194 -0.18(-0.39%)
Aug 05, 2016 47.31 47.47 47.25 47.47 1,626,371 +0.31(+0.66%)
Aug 04, 2016 46.65 47.17 46.48 47.16 1,621,864 +0.54(+1.16%)
Aug 03, 2016 46.35 46.67 45.89 46.62 2,357,759 +0.07(+0.16%)
Aug 02, 2016 46.78 46.88 46.26 46.55 2,111,546 -0.40(-0.86%)
Aug 01, 2016 46.77 47.15 46.70 46.95 2,900,855 +0.11(+0.24%)
Jul 29, 2016 46.94 47.21 46.67 46.84 2,982,465 -0.01(-0.02%)
Jul 28, 2016 45.85 47.17 45.63 46.85 6,282,683 +1.15(+2.51%)
Jul 27, 2016 45.75 45.75 45.26 45.70 3,473,103 +0.13(+0.28%)
Jul 26, 2016 44.61 45.70 44.50 45.58 4,387,053 +1.15(+2.58%)
Jul 25, 2016 44.38 44.59 44.16 44.43 1,655,994 +0.09(+0.21%)
Jul 22, 2016 43.90 44.35 43.59 44.34 1,342,414 +0.51(+1.17%)
Jul 21, 2016 44.01 44.25 43.67 43.83 1,492,610 -0.27(-0.60%)
Jul 20, 2016 44.13 44.32 43.81 44.09 1,864,183 +0.09(+0.21%)
Jul 19, 2016 44.15 44.34 43.87 44.00 2,348,062 -0.36(-0.81%)
Jul 18, 2016 44.45 44.55 44.06 44.36 2,076,644 +0.43(+0.98%)
Jul 15, 2016 44.05 44.07 43.73 43.93 1,683,034 +0.06(+0.13%)
Jul 14, 2016 44.02 44.02 43.67 43.87 1,411,318 +0.20(+0.46%)
Jul 13, 2016 43.69 43.81 43.53 43.67 1,742,208 +0.13(+0.29%)
Jul 12, 2016 43.39 43.68 43.21 43.54 1,857,841 +0.24(+0.55%)
Jul 11, 2016 43.07 43.49 42.87 43.30 1,344,965 +0.23(+0.53%)
Jul 08, 2016 42.30 43.10 41.92 43.07 1,930,655 +1.16(+2.76%)
Jul 07, 2016 41.70 42.26 41.70 41.92 1,604,691 +0.13(+0.31%)
Jul 05, 2016 42.08 42.18 41.61 41.79 1,886,784 -0.57(-1.34%)
Jul 01, 2016 42.06 42.36 42.36 42.36 1,616,082 +0.05(+0.13%)
Jun 30, 2016 41.72 42.35 41.53 42.30 1,737,254 +0.61(+1.45%)
Jun 29, 2016 41.27 42.00 41.06 41.70 2,718,406 +0.66(+1.61%)
Jun 28, 2016 40.56 41.15 40.35 41.04 1,886,943 +0.83(+2.08%)
Jun 27, 2016 41.10 41.46 39.89 40.20 3,279,702 -1.35(-3.24%)
Jun 24, 2016 41.92 42.55 41.51 41.55 3,629,370 -1.95(-4.49%)
Jun 23, 2016 43.01 43.51 42.83 43.50 1,660,151 +0.94(+2.20%)
Jun 22, 2016 42.86 42.89 42.52 42.57 1,967,461 -0.24(-0.56%)
Jun 21, 2016 42.70 42.85 42.42 42.81 1,968,340 +0.17(+0.39%)
Jun 20, 2016 43.11 43.32 42.58 42.64 2,202,852 +0.09(+0.22%)
Jun 17, 2016 42.97 42.99 42.31 42.55 3,846,393 -0.40(-0.94%)
Jun 16, 2016 42.49 43.02 42.36 42.95 1,401,964 +0.14(+0.32%)
Jun 15, 2016 43.13 43.32 42.79 42.82 1,989,557 -0.25(-0.58%)
Jun 14, 2016 42.44 43.16 42.44 43.06 2,654,747 +0.59(+1.38%)
Jun 13, 2016 42.77 43.01 42.43 42.48 2,318,108 -0.38(-0.88%)
Jun 10, 2016 42.67 43.15 42.63 42.85 1,527,362 -0.28(-0.64%)
Jun 09, 2016 43.07 43.21 42.92 43.13 1,991,956 -0.14(-0.32%)
Jun 08, 2016 43.19 43.42 43.01 43.27 1,384,215 +0.01(+0.02%)
Jun 07, 2016 43.16 43.34 42.94 43.26 1,780,918 +0.28(+0.64%)
Jun 06, 2016 43.48 43.53 42.96 42.98 3,018,999 -0.50(-1.14%)
Jun 03, 2016 43.59 43.99 43.03 43.48 3,232,045 +0.27(+0.62%)
Jun 02, 2016 42.91 43.45 42.68 43.21 3,764,334 -0.23(-0.53%)
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.