Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.51 49.63 49.40 49.62 8,857,311 +0.10(+0.19%)
Jul 28, 2016 49.63 49.67 49.51 49.52 5,345,597 -0.23(-0.47%)
Jul 27, 2016 49.71 49.78 49.56 49.75 8,362,291 +0.14(+0.28%)
Jul 26, 2016 49.78 49.80 49.59 49.62 7,402,767 -0.14(-0.28%)
Jul 25, 2016 50.00 50.00 49.74 49.75 4,249,962 -0.28(-0.55%)
Jul 22, 2016 49.88 50.07 49.80 50.03 3,647,970 +0.18(+0.36%)
Jul 21, 2016 49.86 49.97 49.80 49.85 3,882,177 -0.01(-0.03%)
Jul 20, 2016 49.85 49.93 49.71 49.86 5,459,589 +0.12(+0.25%)
Jul 19, 2016 49.82 49.90 49.67 49.74 8,979,987 -0.15(-0.30%)
Jul 18, 2016 49.77 49.92 49.73 49.89 4,113,186 +0.21(+0.42%)
Jul 15, 2016 49.88 49.88 49.67 49.69 4,719,136 -0.08(-0.17%)
Jul 14, 2016 49.84 49.88 49.69 49.77 8,272,684 +0.04(+0.08%)
Jul 13, 2016 49.84 49.89 49.60 49.73 10,317,163 -0.12(-0.25%)
Jul 12, 2016 49.95 50.08 49.85 49.85 11,901,028 +0.12(+0.25%)
Jul 11, 2016 49.70 49.84 49.69 49.73 11,614,683 +0.10(+0.19%)
Jul 08, 2016 49.19 49.66 48.97 49.63 20,437,500 +0.66(+1.35%)
Jul 07, 2016 48.89 49.07 48.79 48.97 11,735,872 +0.08(+0.17%)
Jul 06, 2016 48.53 48.92 48.47 48.89 11,033,953 +0.23(+0.48%)
Jul 05, 2016 48.82 48.82 48.52 48.65 7,303,036 -0.23(-0.48%)
Jul 01, 2016 48.82 48.89 48.89 48.89 8,109,486 +0.55(+1.14%)
Jun 30, 2016 47.97 48.36 47.88 48.34 16,355,351 +0.41(+0.85%)
Jun 29, 2016 47.69 48.00 47.62 47.93 14,647,637 +0.58(+1.23%)
Jun 28, 2016 47.24 47.36 47.12 47.35 16,155,506 +0.64(+1.36%)
Jun 27, 2016 47.33 47.37 46.68 46.71 29,047,748 -0.83(-1.74%)
Jun 24, 2016 47.23 47.86 47.23 47.54 14,669,691 -0.72(-1.49%)
Jun 23, 2016 48.02 48.28 48.02 48.25 5,707,344 +0.35(+0.74%)
Jun 22, 2016 47.83 47.97 47.83 47.90 15,822,849 -0.04(-0.08%)
Jun 21, 2016 47.82 47.94 47.71 47.94 10,467,708 +0.27(+0.57%)
Jun 20, 2016 47.78 47.86 47.65 47.67 7,262,852 +0.34(+0.72%)
Jun 17, 2016 47.32 47.43 47.27 47.33 10,233,701 +0.05(+0.11%)
Jun 16, 2016 47.17 47.33 46.95 47.28 17,226,170 -0.01(-0.03%)
Jun 15, 2016 47.44 47.55 47.25 47.29 12,896,423 -0.05(-0.11%)
Jun 14, 2016 47.43 47.47 47.20 47.35 13,251,663 -0.16(-0.34%)
Jun 13, 2016 47.70 47.77 47.48 47.51 6,387,793 -0.27(-0.57%)
Jun 10, 2016 47.86 47.94 47.69 47.78 7,330,126 -0.26(-0.54%)
Jun 09, 2016 48.15 48.17 48.01 48.04 6,756,952 -0.22(-0.45%)
Jun 08, 2016 48.08 48.28 48.08 48.25 5,989,665 +0.22(+0.45%)
Jun 07, 2016 47.86 48.08 47.83 48.04 8,498,120 +0.23(+0.48%)
Jun 06, 2016 47.71 47.83 47.66 47.81 7,937,660 +0.23(+0.48%)
Jun 03, 2016 47.59 47.65 47.46 47.58 6,927,658 +0.08(+0.17%)
Jun 02, 2016 47.44 47.51 47.33 47.50 5,213,326 +0.01(+0.03%)
Jun 01, 2016 47.37 47.50 47.31 47.48 11,126,123 +0.53(+1.13%)
May 31, 2016 47.05 47.10 46.94 46.95 4,073,421 -0.05(-0.11%)
May 27, 2016 46.91 47.01 47.01 47.01 4,514,834 +0.05(+0.11%)
May 26, 2016 47.15 47.17 46.93 46.95 4,345,688 -0.09(-0.20%)
May 25, 2016 47.06 47.11 47.01 47.05 5,971,200 +0.11(+0.23%)
May 24, 2016 46.81 47.01 46.75 46.94 7,991,670 +0.28(+0.60%)
May 23, 2016 46.62 46.71 46.57 46.66 4,632,333 +0.03(+0.06%)
May 20, 2016 46.47 46.67 46.47 46.63 8,955,135 +0.16(+0.34%)
May 19, 2016 46.42 46.51 46.30 46.47 8,880,493 -0.11(-0.23%)
May 18, 2016 46.61 46.77 46.47 46.58 8,964,136 -0.04(-0.09%)
May 17, 2016 46.73 46.73 46.55 46.62 7,382,128 -0.04(-0.09%)
May 16, 2016 46.50 46.67 46.42 46.66 6,181,134 +0.28(+0.60%)
May 13, 2016 46.58 46.64 46.33 46.38 7,817,339 -0.19(-0.40%)
May 12, 2016 46.71 46.71 46.51 46.57 5,553,548 +0.00(+0.00%)
May 11, 2016 46.62 46.76 46.51 46.57 8,677,011 -0.01(-0.03%)
May 10, 2016 46.26 46.62 46.26 46.58 8,129,066 +0.36(+0.78%)
May 09, 2016 46.25 46.31 46.17 46.22 6,302,309 -0.03(-0.06%)
May 06, 2016 46.09 46.39 46.06 46.25 8,865,980 -0.01(-0.03%)
May 05, 2016 46.41 46.42 46.22 46.26 9,861,199 +0.01(+0.03%)
May 04, 2016 46.38 46.43 46.21 46.25 12,104,887 -0.24(-0.52%)
May 03, 2016 46.75 46.75 46.43 46.49 7,646,999 +0.36(+0.79%)
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.