Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.57 45.62 44.78 45.14 227,797 -0.19(-0.42%)
Sep 29, 2016 45.93 45.93 45.03 45.33 136,890 -0.71(-1.55%)
Sep 28, 2016 46.10 46.27 45.50 46.04 174,504 -0.08(-0.18%)
Sep 27, 2016 46.69 46.88 46.02 46.12 270,935 -0.55(-1.17%)
Sep 26, 2016 47.16 47.16 46.67 46.67 256,836 -0.44(-0.93%)
Sep 23, 2016 47.40 47.40 47.10 47.11 198,607 -0.36(-0.77%)
Sep 22, 2016 47.30 47.47 47.02 47.47 260,041 +0.39(+0.82%)
Sep 21, 2016 46.11 47.16 45.79 47.08 212,280 +1.20(+2.62%)
Sep 20, 2016 46.27 46.43 45.87 45.88 172,475 -0.11(-0.23%)
Sep 19, 2016 45.81 46.02 45.53 45.99 220,112 +0.17(+0.38%)
Sep 16, 2016 45.05 45.84 44.62 45.81 988,866 +0.76(+1.70%)
Sep 15, 2016 44.25 45.19 44.22 45.05 284,645 +0.74(+1.67%)
Sep 14, 2016 44.64 44.81 44.06 44.31 541,031 -0.14(-0.31%)
Sep 13, 2016 44.99 45.12 44.37 44.44 568,945 -0.82(-1.81%)
Sep 12, 2016 44.62 45.40 44.62 45.26 443,463 +0.48(+1.08%)
Sep 09, 2016 46.42 46.42 44.76 44.78 203,021 -2.02(-4.32%)
Sep 08, 2016 46.52 46.91 46.40 46.80 203,674 +0.15(+0.32%)
Sep 07, 2016 46.37 46.78 46.17 46.65 279,051 +0.21(+0.46%)
Sep 06, 2016 46.15 46.50 45.91 46.43 251,826 +0.62(+1.36%)
Sep 02, 2016 45.16 45.81 45.81 45.81 215,292 +0.82(+1.82%)
Sep 01, 2016 44.81 45.06 44.60 45.00 261,692 +0.10(+0.22%)
Aug 31, 2016 44.61 44.96 44.41 44.90 232,358 +0.33(+0.73%)
Aug 30, 2016 45.22 45.47 44.53 44.57 239,308 -0.57(-1.26%)
Aug 29, 2016 44.68 45.15 44.60 45.14 352,038 +0.48(+1.09%)
Aug 26, 2016 45.59 46.06 44.37 44.65 364,145 -0.82(-1.80%)
Aug 25, 2016 45.42 45.66 45.37 45.47 403,181 +0.10(+0.22%)
Aug 24, 2016 45.67 45.67 45.21 45.37 292,225 -0.35(-0.76%)
Aug 23, 2016 46.40 46.68 45.68 45.72 199,503 -0.51(-1.11%)
Aug 22, 2016 45.95 46.29 45.81 46.24 125,624 +0.44(+0.96%)
Aug 19, 2016 46.11 46.37 45.46 45.80 241,617 -0.53(-1.14%)
Aug 18, 2016 45.45 46.34 45.23 46.33 213,556 +0.93(+2.05%)
Aug 17, 2016 44.81 45.52 44.40 45.40 333,557 +0.41(+0.91%)
Aug 16, 2016 45.49 45.49 44.84 44.99 395,904 -0.70(-1.52%)
Aug 15, 2016 46.36 46.40 45.65 45.68 191,801 -0.59(-1.28%)
Aug 12, 2016 46.55 46.65 46.24 46.27 179,718 -0.13(-0.28%)
Aug 11, 2016 46.17 46.42 46.01 46.40 264,197 +0.33(+0.72%)
Aug 10, 2016 46.14 46.14 45.79 46.07 198,495 +0.02(+0.03%)
Aug 09, 2016 46.02 46.27 45.94 46.06 176,472 +0.11(+0.25%)
Aug 08, 2016 46.17 46.46 45.83 45.94 215,853 -0.14(-0.31%)
Aug 05, 2016 46.68 46.88 46.04 46.09 290,466 -0.68(-1.46%)
Aug 04, 2016 46.82 47.28 46.65 46.77 240,428 -0.15(-0.32%)
Aug 03, 2016 47.63 48.27 46.75 46.92 235,012 -0.94(-1.96%)
Aug 02, 2016 47.92 48.39 47.83 47.86 269,346 -0.19(-0.39%)
Aug 01, 2016 47.80 48.05 47.62 48.04 167,644 +0.11(+0.23%)
Jul 29, 2016 47.62 48.04 47.32 47.93 244,804 +0.46(+0.96%)
Jul 28, 2016 47.20 47.64 47.20 47.47 125,967 +0.11(+0.24%)
Jul 27, 2016 47.78 47.86 46.97 47.36 194,010 -0.47(-0.99%)
Jul 26, 2016 48.18 48.23 47.68 47.83 154,631 -0.38(-0.78%)
Jul 25, 2016 48.79 48.79 48.07 48.21 138,719 -0.39(-0.80%)
Jul 22, 2016 47.59 48.83 47.45 48.60 277,141 +0.95(+1.98%)
Jul 21, 2016 47.52 47.86 47.19 47.65 179,068 +0.01(+0.02%)
Jul 20, 2016 47.83 47.97 47.57 47.65 136,543 -0.13(-0.27%)
Jul 19, 2016 47.97 47.97 47.65 47.77 142,930 -0.19(-0.39%)
Jul 18, 2016 47.80 48.33 47.68 47.96 142,140 +0.11(+0.24%)
Jul 15, 2016 47.71 47.98 46.92 47.85 192,067 +0.20(+0.41%)
Jul 14, 2016 48.26 48.26 47.63 47.65 198,470 -0.61(-1.26%)
Jul 13, 2016 47.87 48.30 47.87 48.26 219,201 +0.47(+0.97%)
Jul 12, 2016 48.13 48.16 47.60 47.80 351,372 -0.52(-1.07%)
Jul 11, 2016 48.19 48.36 47.44 48.31 246,162 +0.05(+0.09%)
Jul 08, 2016 47.83 48.31 47.80 48.27 310,288 +0.47(+0.97%)
Jul 07, 2016 48.59 48.75 47.66 47.80 208,787 -0.92(-1.90%)
Jul 06, 2016 48.95 49.10 48.49 48.73 169,787 -0.19(-0.38%)
Jul 05, 2016 48.59 48.99 48.51 48.92 212,806 +0.44(+0.90%)
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.