Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.10 47.91 47.01 47.79 14,586,029 +1.09(+2.33%)
Jul 28, 2016 46.75 46.95 46.13 46.70 9,084,994 -0.13(-0.28%)
Jul 27, 2016 46.48 46.99 46.41 46.83 8,620,506 +0.32(+0.70%)
Jul 26, 2016 46.48 46.71 46.15 46.51 6,770,038 +0.09(+0.20%)
Jul 25, 2016 46.12 46.54 45.97 46.41 10,035,137 +0.37(+0.80%)
Jul 22, 2016 46.18 46.25 45.87 46.04 6,891,646 -0.06(-0.13%)
Jul 21, 2016 45.63 46.18 45.58 46.10 9,029,688 +0.35(+0.76%)
Jul 20, 2016 45.87 46.11 45.70 45.76 10,397,739 +0.06(+0.14%)
Jul 19, 2016 45.76 46.16 45.52 45.69 8,030,276 -0.17(-0.38%)
Jul 18, 2016 45.63 46.02 45.59 45.86 8,848,274 +0.17(+0.38%)
Jul 15, 2016 46.05 46.30 45.55 45.69 12,233,518 -0.22(-0.47%)
Jul 14, 2016 45.96 46.28 45.42 45.91 16,754,932 -0.83(-1.78%)
Jul 13, 2016 46.77 46.93 46.36 46.74 10,649,034 -0.12(-0.25%)
Jul 12, 2016 46.26 47.07 46.01 46.85 16,595,048 +0.82(+1.79%)
Jul 11, 2016 45.96 46.48 45.83 46.03 13,478,674 +0.14(+0.30%)
Jul 08, 2016 45.41 46.12 45.37 45.89 11,074,647 +0.52(+1.15%)
Jul 07, 2016 45.49 45.60 45.24 45.37 9,900,576 +0.04(+0.09%)
Jul 06, 2016 44.23 45.61 44.21 45.33 12,864,660 +1.04(+2.34%)
Jul 05, 2016 44.71 44.86 44.18 44.29 8,798,551 -0.57(-1.26%)
Jul 01, 2016 44.33 44.86 44.86 44.86 9,134,175 +0.57(+1.29%)
Jun 30, 2016 44.20 44.36 43.73 44.28 11,073,081 +0.07(+0.16%)
Jun 29, 2016 43.33 44.37 43.08 44.21 13,012,703 +1.30(+3.03%)
Jun 28, 2016 42.40 43.01 42.31 42.91 13,836,848 +0.94(+2.23%)
Jun 27, 2016 42.47 42.69 41.72 41.97 11,110,006 -0.84(-1.97%)
Jun 24, 2016 42.39 43.35 42.33 42.82 13,810,294 -1.04(-2.37%)
Jun 23, 2016 43.53 43.86 43.36 43.86 7,448,645 +0.66(+1.52%)
Jun 22, 2016 42.92 43.76 42.86 43.20 9,392,812 +0.29(+0.68%)
Jun 21, 2016 43.06 43.20 42.74 42.90 8,900,468 -0.09(-0.22%)
Jun 20, 2016 43.38 43.76 42.96 43.00 9,892,947 +0.07(+0.17%)
Jun 17, 2016 43.55 43.61 42.61 42.93 17,579,582 -0.64(-1.46%)
Jun 16, 2016 42.87 43.59 42.85 43.56 9,801,733 +0.36(+0.83%)
Jun 15, 2016 43.13 43.83 42.93 43.20 10,819,573 +0.36(+0.83%)
Jun 14, 2016 42.53 43.19 42.32 42.85 16,161,215 -0.02(-0.05%)
Jun 13, 2016 43.25 43.91 42.81 42.87 16,319,833 -0.77(-1.75%)
Jun 10, 2016 42.91 43.64 42.74 43.63 15,451,236 +0.18(+0.41%)
Jun 09, 2016 43.99 44.47 43.29 43.45 16,082,291 -0.70(-1.59%)
Jun 08, 2016 44.50 44.56 43.90 44.16 18,415,958 -0.98(-2.17%)
Jun 07, 2016 44.77 45.49 44.56 45.14 15,350,248 +0.20(+0.45%)
Jun 06, 2016 44.44 45.06 44.26 44.94 22,932,042 -1.56(-3.35%)
Jun 03, 2016 46.32 46.76 45.60 46.49 14,849,104 -0.06(-0.14%)
Jun 02, 2016 44.97 46.60 44.94 46.56 16,255,880 +1.62(+3.60%)
Jun 01, 2016 45.01 45.19 44.80 44.94 7,387,696 -0.07(-0.16%)
May 31, 2016 44.86 45.41 44.81 45.01 9,992,891 +0.16(+0.35%)
May 27, 2016 44.34 44.86 44.86 44.86 8,063,719 +0.58(+1.31%)
May 26, 2016 43.63 44.47 43.56 44.28 9,138,811 +0.49(+1.11%)
May 25, 2016 43.69 43.97 43.48 43.79 8,189,007 +0.37(+0.86%)
May 24, 2016 42.73 43.57 42.57 43.42 12,425,621 +1.00(+2.36%)
May 23, 2016 42.74 42.80 42.30 42.42 9,043,613 -0.28(-0.65%)
May 20, 2016 42.65 42.95 42.22 42.70 15,740,683 +0.29(+0.69%)
May 19, 2016 42.96 43.17 42.13 42.40 13,865,324 -0.84(-1.95%)
May 18, 2016 42.83 43.49 42.60 43.25 14,849,706 +0.15(+0.35%)
May 17, 2016 44.66 44.86 41.85 43.10 44,075,876 -1.57(-3.52%)
May 16, 2016 44.28 44.79 43.99 44.67 9,376,974 +0.32(+0.73%)
May 13, 2016 44.46 44.96 44.22 44.35 10,260,815 -0.35(-0.78%)
May 12, 2016 44.96 45.11 44.63 44.70 13,406,170 -0.15(-0.33%)
May 11, 2016 45.61 45.65 44.81 44.85 13,106,532 -0.74(-1.63%)
May 10, 2016 45.43 45.61 45.29 45.59 16,920,658 +0.03(+0.06%)
May 09, 2016 44.61 45.69 44.55 45.56 13,864,621 +0.85(+1.90%)
May 06, 2016 44.35 44.88 44.10 44.71 15,211,332 +0.12(+0.27%)
May 05, 2016 43.93 44.63 43.70 44.59 12,087,434 +0.63(+1.43%)
May 04, 2016 43.85 44.10 43.64 43.96 12,150,659 -0.22(-0.50%)
May 03, 2016 43.63 44.41 43.43 44.18 13,024,150 +0.24(+0.54%)
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.