Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.75 45.95 45.04 45.56 2,984,506 -0.35(-0.75%)
Aug 30, 2016 46.63 46.68 45.70 45.90 3,075,557 -1.12(-2.37%)
Aug 29, 2016 46.92 47.42 46.85 47.02 1,780,874 +0.04(+0.08%)
Aug 26, 2016 47.15 47.65 46.78 46.98 1,251,682 -0.17(-0.36%)
Aug 25, 2016 47.14 47.65 46.93 47.15 1,823,914 -0.25(-0.53%)
Aug 24, 2016 47.74 47.83 47.30 47.40 2,735,687 -0.41(-0.86%)
Aug 23, 2016 47.43 47.87 47.25 47.81 2,752,078 +0.48(+1.01%)
Aug 22, 2016 47.54 47.81 47.28 47.33 3,114,982 -0.27(-0.57%)
Aug 19, 2016 46.96 47.70 46.95 47.61 2,682,646 +0.48(+1.01%)
Aug 18, 2016 46.80 47.14 46.71 47.13 2,691,651 +0.31(+0.66%)
Aug 17, 2016 46.81 46.95 46.64 46.82 1,834,912 -0.11(-0.23%)
Aug 16, 2016 46.97 47.28 46.80 46.93 1,799,411 -0.04(-0.09%)
Aug 15, 2016 46.93 47.34 46.89 46.97 2,045,366 +0.09(+0.19%)
Aug 12, 2016 46.70 47.04 46.59 46.89 1,987,718 -0.05(-0.11%)
Aug 11, 2016 46.08 46.99 45.79 46.94 3,352,175 +1.62(+3.58%)
Aug 10, 2016 45.50 46.07 45.24 45.32 1,840,842 +0.30(+0.67%)
Aug 09, 2016 45.59 45.74 44.91 45.01 2,538,839 -0.81(-1.78%)
Aug 08, 2016 45.80 46.21 45.59 45.83 3,472,816 +0.19(+0.42%)
Aug 05, 2016 45.06 45.73 45.06 45.64 2,886,448 +0.94(+2.10%)
Aug 04, 2016 44.60 45.03 44.49 44.70 3,193,014 +0.16(+0.36%)
Aug 03, 2016 43.48 44.60 43.11 44.54 4,500,067 +0.48(+1.10%)
Aug 02, 2016 45.62 45.62 43.98 44.05 5,020,020 -1.74(-3.80%)
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.