Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.15 46.50 45.23 45.39 757,145 -0.98(-2.11%)
Aug 28, 2015 46.39 46.79 45.93 46.37 887,491 -0.07(-0.14%)
Aug 27, 2015 47.03 47.36 45.46 46.43 1,547,454 -0.17(-0.36%)
Aug 26, 2015 46.08 46.75 45.20 46.60 1,023,647 +1.57(+3.49%)
Aug 25, 2015 47.02 47.02 45.02 45.03 605,544 -0.55(-1.20%)
Aug 24, 2015 42.31 46.57 38.08 45.58 904,419 -1.46(-3.10%)
Aug 21, 2015 48.06 48.28 46.97 47.04 961,626 -1.72(-3.53%)
Aug 20, 2015 49.85 49.99 48.75 48.76 546,115 -1.52(-3.03%)
Aug 19, 2015 50.79 50.79 50.14 50.28 743,487 -0.61(-1.20%)
Aug 18, 2015 51.14 51.47 50.68 50.89 517,722 -0.34(-0.66%)
Aug 17, 2015 50.63 51.23 50.44 51.23 434,305 +0.30(+0.59%)
Aug 14, 2015 50.39 50.95 50.39 50.93 433,117 +0.35(+0.69%)
Aug 13, 2015 49.95 51.11 49.95 50.58 718,404 +0.60(+1.20%)
Aug 12, 2015 50.13 50.27 49.23 49.98 754,733 -0.53(-1.04%)
Aug 11, 2015 50.47 51.00 50.30 50.51 661,685 -0.73(-1.43%)
Aug 10, 2015 49.83 51.26 49.77 51.24 869,145 +1.96(+3.97%)
Aug 07, 2015 48.67 49.33 48.60 49.28 695,352 +0.46(+0.94%)
Aug 06, 2015 48.69 49.02 48.23 48.82 861,724 +0.24(+0.48%)
Aug 05, 2015 48.79 49.47 48.46 48.59 747,671 +0.14(+0.29%)
Aug 04, 2015 48.61 48.78 48.00 48.45 607,083 -0.04(-0.08%)
Aug 03, 2015 48.86 49.06 48.10 48.48 316,439 -0.32(-0.66%)
Jul 31, 2015 48.60 49.60 48.49 48.80 851,087 +0.40(+0.82%)
Jul 30, 2015 48.57 48.84 47.96 48.41 556,651 -0.19(-0.39%)
Jul 29, 2015 48.81 49.12 47.76 48.60 1,600,218 +2.91(+6.37%)
Jul 28, 2015 45.29 45.88 44.83 45.69 606,255 +0.48(+1.06%)
Jul 27, 2015 45.51 45.74 45.14 45.21 734,146 -0.65(-1.41%)
Jul 24, 2015 46.86 46.86 45.60 45.86 663,165 -1.07(-2.28%)
Jul 23, 2015 47.91 48.15 46.88 46.93 611,123 -0.98(-2.04%)
Jul 22, 2015 46.95 48.26 46.86 47.90 1,223,448 +0.95(+2.02%)
Jul 21, 2015 46.54 47.16 45.02 46.95 3,232,903 -1.29(-2.67%)
Jul 20, 2015 47.65 48.39 47.44 48.24 940,846 +0.62(+1.30%)
Jul 17, 2015 47.31 47.85 47.22 47.62 862,916 -0.29(-0.61%)
Jul 16, 2015 47.62 47.93 47.51 47.91 721,840 +0.63(+1.33%)
Jul 15, 2015 47.02 47.35 46.71 47.28 848,980 +0.26(+0.56%)
Jul 14, 2015 46.64 47.12 46.54 47.02 589,258 +0.14(+0.30%)
Jul 13, 2015 46.62 46.96 46.24 46.88 545,885 +0.66(+1.42%)
Jul 10, 2015 45.82 46.32 45.65 46.22 633,863 +0.94(+2.07%)
Jul 09, 2015 45.92 46.16 45.15 45.28 1,281,382 -0.12(-0.27%)
Jul 08, 2015 45.66 46.08 45.06 45.41 739,133 -0.84(-1.81%)
Jul 07, 2015 45.95 46.28 45.25 46.24 875,218 +0.23(+0.51%)
Jul 06, 2015 46.13 46.48 45.79 46.01 671,060 -0.48(-1.03%)
Jul 02, 2015 47.18 46.48 46.48 46.48 513,048 -0.65(-1.37%)
Jul 01, 2015 47.07 47.34 46.85 47.13 271,896 +0.44(+0.94%)
Jun 30, 2015 46.89 47.18 46.59 46.69 603,588 +0.08(+0.16%)
Jun 29, 2015 46.93 47.08 46.54 46.62 438,346 -0.75(-1.59%)
Jun 26, 2015 47.40 47.50 47.12 47.37 420,511 -0.02(-0.04%)
Jun 25, 2015 47.85 47.95 47.23 47.39 197,631 -0.20(-0.41%)
Jun 24, 2015 48.01 48.25 47.55 47.58 190,383 -0.56(-1.17%)
Jun 23, 2015 48.38 48.49 48.00 48.15 294,906 -0.30(-0.62%)
Jun 22, 2015 48.77 48.80 48.11 48.45 273,170 -0.02(-0.04%)
Jun 19, 2015 48.44 48.62 48.28 48.47 738,824 +0.12(+0.25%)
Jun 18, 2015 47.80 48.50 47.73 48.34 307,020 +0.71(+1.50%)
Jun 17, 2015 47.29 47.69 47.20 47.63 293,502 +0.40(+0.85%)
Jun 16, 2015 46.94 47.29 46.93 47.23 363,564 +0.33(+0.70%)
Jun 15, 2015 46.43 47.03 46.10 46.90 463,842 +0.22(+0.46%)
Jun 12, 2015 46.51 46.88 46.38 46.68 361,688 -0.06(-0.12%)
Jun 11, 2015 46.33 46.74 46.14 46.74 252,248 +0.46(+0.99%)
Jun 10, 2015 45.97 46.51 45.72 46.28 353,484 +0.40(+0.88%)
Jun 09, 2015 46.09 46.24 45.71 45.87 204,566 -0.29(-0.63%)
Jun 08, 2015 46.56 46.80 46.01 46.17 260,578 -0.24(-0.53%)
Jun 05, 2015 45.88 46.60 45.55 46.41 354,469 +0.24(+0.53%)
Jun 04, 2015 46.81 46.83 46.01 46.17 180,955 -0.85(-1.82%)
Jun 03, 2015 46.70 47.25 46.32 47.02 413,288 +0.47(+1.01%)
Jun 02, 2015 46.01 46.78 45.81 46.55 258,569 +0.46(+1.00%)
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.