Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.10 45.10 45.10 45.10 625 +0.10(+0.23%)
Aug 30, 2016 45.40 45.63 44.83 45.00 1,828 +0.29(+0.65%)
Aug 29, 2016 45.54 46.93 44.71 44.71 2,219 -1.40(-3.04%)
Aug 26, 2016 45.43 46.82 45.43 46.11 1,027 +0.17(+0.37%)
Aug 25, 2016 44.92 45.94 44.92 45.94 1,678 +1.24(+2.77%)
Aug 24, 2016 45.00 45.05 44.70 44.70 1,362 -1.19(-2.59%)
Aug 23, 2016 46.31 46.31 45.00 45.89 12,398 +0.04(+0.09%)
Aug 22, 2016 46.75 46.95 45.70 45.85 4,379 -0.47(-1.01%)
Aug 19, 2016 46.33 46.36 46.32 46.32 586 +0.54(+1.18%)
Aug 18, 2016 45.33 45.78 45.33 45.78 1,524 +0.09(+0.20%)
Aug 17, 2016 46.41 46.79 44.94 45.69 5,888 -1.64(-3.46%)
Aug 16, 2016 46.43 47.33 46.43 47.33 6,030 +0.64(+1.37%)
Aug 15, 2016 46.35 46.90 46.35 46.69 1,203 +0.36(+0.78%)
Aug 12, 2016 46.31 47.75 46.31 46.33 2,044 -0.04(-0.09%)
Aug 10, 2016 46.54 46.92 46.33 46.37 132 -0.38(-0.81%)
Aug 09, 2016 47.21 47.64 46.35 46.75 963 -0.40(-0.85%)
Aug 08, 2016 47.24 47.74 47.15 47.15 1,836 -0.46(-0.97%)
Aug 05, 2016 46.44 47.61 46.44 47.61 222 -1.39(-2.84%)
Aug 04, 2016 46.78 49.00 46.72 49.00 1,963 +2.33(+4.99%)
Aug 03, 2016 46.17 46.74 46.05 46.67 1,344 +0.62(+1.35%)
Aug 02, 2016 46.05 46.05 46.05 46.05 531 +0.00(+0.00%)
Aug 01, 2016 46.01 46.05 46.01 46.05 527 +0.05(+0.11%)
Jul 29, 2016 47.79 47.79 46.00 46.00 3,912 -2.00(-4.17%)
Jul 28, 2016 48.00 48.50 48.00 48.00 2,229 +0.36(+0.76%)
Jul 27, 2016 48.00 48.40 47.64 47.64 2,212 -0.19(-0.40%)
Jul 26, 2016 47.73 48.20 47.73 47.83 2,782 +0.48(+1.01%)
Jul 25, 2016 47.03 49.28 47.03 47.35 9,845 +0.54(+1.15%)
Jul 22, 2016 46.97 47.18 46.67 46.81 7,299 +0.60(+1.30%)
Jul 21, 2016 46.35 47.00 46.21 46.21 3,925 -0.39(-0.84%)
Jul 20, 2016 46.54 47.00 46.20 46.60 11,442 +0.19(+0.41%)
Jul 19, 2016 47.00 47.90 46.40 46.41 2,327 -1.10(-2.32%)
Jul 18, 2016 46.00 47.62 46.00 47.51 3,033 +1.00(+2.15%)
Jul 15, 2016 46.17 47.06 46.17 46.51 1,081 -0.46(-0.98%)
Jul 14, 2016 46.99 47.00 45.81 46.97 2,569 +0.26(+0.56%)
Jul 13, 2016 46.96 47.53 45.80 46.71 11,618 +0.14(+0.30%)
Jul 12, 2016 45.72 48.00 43.53 46.57 4,846 +1.32(+2.92%)
Jul 11, 2016 45.00 46.09 45.00 45.25 1,989 +1.14(+2.58%)
Jul 08, 2016 45.00 45.28 43.76 44.11 6,715 -1.05(-2.33%)
Jul 07, 2016 45.70 46.00 45.11 45.16 1,498 -0.84(-1.83%)
Jul 06, 2016 47.35 47.35 45.53 46.00 1,792 -1.25(-2.65%)
Jul 05, 2016 49.59 50.00 47.25 47.25 2,321 -4.75(-9.13%)
Jul 01, 2016 49.65 52.00 52.00 52.00 10,500 +2.00(+4.00%)
Jun 30, 2016 51.00 51.10 49.21 50.00 3,193 -1.20(-2.34%)
Jun 29, 2016 51.55 51.76 48.86 51.20 4,425 +0.15(+0.29%)
Jun 28, 2016 57.30 57.30 51.05 51.05 7,905 -6.25(-10.91%)
Jun 27, 2016 55.36 57.75 55.36 57.30 8,938 +1.77(+3.19%)
Jun 24, 2016 56.35 58.80 53.57 55.53 82,962 -1.69(-2.95%)
Jun 23, 2016 58.81 58.81 56.73 57.22 6,596 -1.87(-3.16%)
Jun 22, 2016 59.89 59.89 58.00 59.09 2,359 -0.68(-1.14%)
Jun 21, 2016 59.36 61.76 59.36 59.77 5,810 +0.20(+0.34%)
Jun 20, 2016 60.35 60.69 56.72 59.57 4,583 -0.60(-1.00%)
Jun 17, 2016 55.92 60.17 55.92 60.17 13,620 +4.92(+8.90%)
Jun 16, 2016 55.52 56.40 54.04 55.25 4,465 +0.10(+0.18%)
Jun 15, 2016 54.61 57.70 53.70 55.15 5,964 +1.15(+2.13%)
Jun 14, 2016 55.83 55.83 54.00 54.00 8,172 -1.30(-2.35%)
Jun 13, 2016 57.20 57.20 52.26 55.30 10,620 -1.71(-3.00%)
Jun 10, 2016 57.30 57.68 57.01 57.01 2,203 -0.87(-1.50%)
Jun 09, 2016 61.00 61.00 56.75 57.88 4,667 -5.73(-9.01%)
Jun 08, 2016 52.55 64.23 51.28 63.61 16,008 +11.47(+22.00%)
Jun 07, 2016 53.63 53.63 51.01 52.14 3,051 -0.86(-1.62%)
Jun 06, 2016 51.06 54.00 51.06 53.00 3,133 +1.25(+2.42%)
Jun 03, 2016 50.21 51.75 50.21 51.75 2,069 +1.35(+2.68%)
Jun 02, 2016 50.00 50.40 50.00 50.40 412 -2.04(-3.89%)
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.