Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.36 46.71 45.44 45.60 753,673 -0.98(-2.11%)
Aug 28, 2015 46.60 47.01 46.14 46.58 883,421 -0.07(-0.14%)
Aug 27, 2015 47.24 47.57 45.67 46.65 1,540,359 -0.17(-0.36%)
Aug 26, 2015 46.29 46.97 45.41 46.82 1,018,953 +1.58(+3.49%)
Aug 25, 2015 47.23 47.23 45.23 45.24 602,768 -0.55(-1.20%)
Aug 24, 2015 42.51 46.79 38.26 45.79 900,272 -1.46(-3.10%)
Aug 21, 2015 48.28 48.50 47.19 47.25 957,217 -1.73(-3.53%)
Aug 20, 2015 50.08 50.22 48.97 48.98 543,611 -1.53(-3.03%)
Aug 19, 2015 51.02 51.02 50.37 50.51 740,078 -0.61(-1.20%)
Aug 18, 2015 51.37 51.70 50.91 51.13 515,349 -0.34(-0.66%)
Aug 17, 2015 50.86 51.47 50.67 51.47 432,313 +0.30(+0.59%)
Aug 14, 2015 50.63 51.18 50.63 51.16 431,131 +0.35(+0.69%)
Aug 13, 2015 50.18 51.34 50.18 50.81 715,110 +0.60(+1.20%)
Aug 12, 2015 50.36 50.50 49.45 50.21 751,272 -0.53(-1.04%)
Aug 11, 2015 50.70 51.24 50.53 50.74 658,650 -0.74(-1.43%)
Aug 10, 2015 50.06 51.49 50.00 51.48 865,159 +1.97(+3.97%)
Aug 07, 2015 48.90 49.56 48.82 49.51 692,164 +0.46(+0.94%)
Aug 06, 2015 48.91 49.25 48.45 49.05 857,773 +0.24(+0.48%)
Aug 05, 2015 49.02 49.70 48.68 48.81 744,243 +0.14(+0.29%)
Aug 04, 2015 48.83 49.01 48.23 48.67 604,299 -0.04(-0.08%)
Aug 03, 2015 49.09 49.28 48.32 48.71 314,988 -0.32(-0.66%)
Jul 31, 2015 48.82 49.83 48.72 49.03 847,185 +0.40(+0.82%)
Jul 30, 2015 48.79 49.07 48.18 48.63 554,099 -0.19(-0.39%)
Jul 29, 2015 49.04 49.35 47.98 48.82 1,592,880 +2.92(+6.37%)
Jul 28, 2015 45.50 46.10 45.04 45.90 603,475 +0.48(+1.06%)
Jul 27, 2015 45.72 45.95 45.35 45.42 730,780 -0.65(-1.41%)
Jul 24, 2015 47.08 47.08 45.81 46.07 660,125 -1.08(-2.28%)
Jul 23, 2015 48.13 48.37 47.09 47.14 608,321 -0.98(-2.04%)
Jul 22, 2015 47.17 48.48 47.08 48.12 1,217,838 +0.95(+2.02%)
Jul 21, 2015 46.76 47.38 45.23 47.17 3,218,080 -1.29(-2.67%)
Jul 20, 2015 47.87 48.61 47.66 48.46 936,532 +0.62(+1.30%)
Jul 17, 2015 47.53 48.08 47.43 47.84 858,959 -0.29(-0.61%)
Jul 16, 2015 47.84 48.15 47.73 48.13 718,530 +0.63(+1.33%)
Jul 15, 2015 47.24 47.57 46.92 47.50 845,088 +0.26(+0.56%)
Jul 14, 2015 46.86 47.34 46.76 47.24 586,556 +0.14(+0.30%)
Jul 13, 2015 46.83 47.18 46.45 47.09 543,382 +0.66(+1.42%)
Jul 10, 2015 46.03 46.54 45.86 46.43 630,957 +0.94(+2.07%)
Jul 09, 2015 46.13 46.37 45.36 45.49 1,275,506 -0.12(-0.27%)
Jul 08, 2015 45.87 46.29 45.27 45.61 735,744 -0.84(-1.81%)
Jul 07, 2015 46.16 46.49 45.46 46.45 871,205 +0.24(+0.51%)
Jul 06, 2015 46.34 46.70 46.00 46.22 667,983 -0.48(-1.03%)
Jul 02, 2015 47.40 46.70 46.70 46.70 510,696 -0.65(-1.37%)
Jul 01, 2015 47.28 47.56 47.07 47.35 270,650 +0.44(+0.94%)
Jun 30, 2015 47.10 47.39 46.80 46.91 600,821 +0.08(+0.16%)
Jun 29, 2015 47.14 47.29 46.76 46.83 436,336 -0.75(-1.59%)
Jun 26, 2015 47.61 47.72 47.34 47.59 418,583 -0.02(-0.04%)
Jun 25, 2015 48.07 48.17 47.44 47.60 196,725 -0.20(-0.41%)
Jun 24, 2015 48.24 48.47 47.77 47.80 189,510 -0.57(-1.17%)
Jun 23, 2015 48.60 48.72 48.22 48.37 293,553 -0.30(-0.62%)
Jun 22, 2015 49.00 49.03 48.33 48.67 271,918 -0.02(-0.04%)
Jun 19, 2015 48.66 48.84 48.50 48.69 735,436 +0.12(+0.25%)
Jun 18, 2015 48.02 48.73 47.95 48.57 305,613 +0.72(+1.50%)
Jun 17, 2015 47.51 47.91 47.42 47.85 292,156 +0.41(+0.85%)
Jun 16, 2015 47.16 47.51 47.14 47.44 361,897 +0.33(+0.70%)
Jun 15, 2015 46.64 47.25 46.31 47.11 461,715 +0.22(+0.46%)
Jun 12, 2015 46.73 47.09 46.59 46.90 360,030 -0.06(-0.12%)
Jun 11, 2015 46.55 46.95 46.35 46.95 251,091 +0.46(+0.99%)
Jun 10, 2015 46.18 46.73 45.93 46.49 351,864 +0.41(+0.88%)
Jun 09, 2015 46.30 46.45 45.93 46.09 203,628 -0.29(-0.63%)
Jun 08, 2015 46.77 47.02 46.22 46.38 259,384 -0.25(-0.53%)
Jun 05, 2015 46.10 46.81 45.76 46.62 352,843 +0.25(+0.53%)
Jun 04, 2015 47.03 47.05 46.22 46.38 180,125 -0.86(-1.82%)
Jun 03, 2015 46.92 47.47 46.54 47.24 411,393 +0.47(+1.01%)
Jun 02, 2015 46.22 46.99 46.02 46.76 257,384 +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.