Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.23 45.46 44.18 45.38 369,992 +1.25(+2.84%)
Oct 28, 2016 44.00 44.30 43.67 44.13 309,109 +0.15(+0.34%)
Oct 27, 2016 44.09 44.28 43.76 43.98 186,488 -0.33(-0.74%)
Oct 26, 2016 44.52 44.63 44.14 44.31 195,280 -0.22(-0.50%)
Oct 25, 2016 44.03 44.54 43.99 44.53 169,418 +0.41(+0.94%)
Oct 24, 2016 44.38 44.45 43.88 44.11 316,382 +0.01(+0.03%)
Oct 21, 2016 43.73 44.21 43.67 44.10 344,254 +0.09(+0.20%)
Oct 20, 2016 43.94 44.11 43.65 44.01 198,778 +0.19(+0.44%)
Oct 19, 2016 43.75 43.91 43.24 43.82 268,604 +0.14(+0.32%)
Oct 18, 2016 43.08 43.69 42.77 43.68 422,753 +0.77(+1.79%)
Oct 17, 2016 42.77 42.99 42.74 42.91 165,524 +0.27(+0.64%)
Oct 14, 2016 42.82 43.14 42.57 42.63 144,851 -0.35(-0.81%)
Oct 13, 2016 42.57 43.37 42.55 42.98 254,366 +0.44(+1.03%)
Oct 12, 2016 42.14 42.57 41.94 42.54 325,433 +0.48(+1.14%)
Oct 11, 2016 42.69 42.72 41.89 42.06 246,678 -0.68(-1.59%)
Oct 10, 2016 42.17 42.77 42.16 42.74 166,180 +0.50(+1.17%)
Oct 07, 2016 42.52 42.71 42.24 42.25 359,216 +0.07(+0.18%)
Oct 06, 2016 42.15 42.41 41.90 42.17 232,087 -0.11(-0.26%)
Oct 05, 2016 42.59 42.72 42.09 42.29 343,534 -0.20(-0.47%)
Oct 04, 2016 43.74 43.89 42.21 42.49 247,238 -1.36(-3.11%)
Oct 03, 2016 44.09 44.09 43.41 43.85 318,780 -0.30(-0.67%)
Sep 30, 2016 44.57 44.61 43.79 44.14 232,931 -0.19(-0.42%)
Sep 29, 2016 44.91 44.91 44.04 44.33 139,975 -0.70(-1.55%)
Sep 28, 2016 45.08 45.25 44.50 45.03 178,437 -0.08(-0.18%)
Sep 27, 2016 45.66 45.85 45.00 45.11 277,041 -0.53(-1.17%)
Sep 26, 2016 46.12 46.12 45.64 45.64 262,625 -0.43(-0.93%)
Sep 23, 2016 46.35 46.35 46.06 46.07 203,084 -0.36(-0.77%)
Sep 22, 2016 46.25 46.42 45.99 46.42 265,902 +0.38(+0.82%)
Sep 21, 2016 45.09 46.12 44.78 46.05 217,065 +1.18(+2.62%)
Sep 20, 2016 45.25 45.41 44.85 44.87 176,362 -0.10(-0.23%)
Sep 19, 2016 44.80 45.01 44.53 44.97 225,074 +0.17(+0.38%)
Sep 16, 2016 44.06 44.83 43.64 44.80 1,011,155 +0.75(+1.70%)
Sep 15, 2016 43.27 44.20 43.25 44.06 291,060 +0.73(+1.67%)
Sep 14, 2016 43.66 43.82 43.09 43.33 553,226 -0.13(-0.31%)
Sep 13, 2016 44.00 44.13 43.40 43.46 581,769 -0.80(-1.81%)
Sep 12, 2016 43.64 44.40 43.64 44.26 453,458 +0.47(+1.08%)
Sep 09, 2016 45.40 45.40 43.77 43.79 207,597 -1.98(-4.32%)
Sep 08, 2016 45.49 45.88 45.38 45.77 208,264 +0.15(+0.32%)
Sep 07, 2016 45.34 45.75 45.15 45.62 285,341 +0.21(+0.46%)
Sep 06, 2016 45.14 45.48 44.90 45.41 257,502 +0.61(+1.36%)
Sep 02, 2016 44.17 44.80 44.80 44.80 220,144 +0.80(+1.82%)
Sep 01, 2016 43.83 44.07 43.62 44.00 267,590 +0.10(+0.22%)
Aug 31, 2016 43.63 43.97 43.43 43.91 237,595 +0.32(+0.73%)
Aug 30, 2016 44.23 44.47 43.55 43.59 244,702 -0.56(-1.26%)
Aug 29, 2016 43.69 44.15 43.62 44.14 359,972 +0.47(+1.09%)
Aug 26, 2016 44.59 45.05 43.39 43.67 372,353 -0.80(-1.80%)
Aug 25, 2016 44.42 44.65 44.37 44.47 412,268 +0.10(+0.22%)
Aug 24, 2016 44.66 44.66 44.21 44.37 298,811 -0.34(-0.76%)
Aug 23, 2016 45.37 45.65 44.68 44.71 203,999 -0.50(-1.11%)
Aug 22, 2016 44.94 45.27 44.80 45.22 128,456 +0.43(+0.96%)
Aug 19, 2016 45.09 45.34 44.45 44.79 247,062 -0.52(-1.14%)
Aug 18, 2016 44.45 45.32 44.23 45.31 218,369 +0.91(+2.05%)
Aug 17, 2016 43.82 44.51 43.43 44.40 341,075 +0.40(+0.91%)
Aug 16, 2016 44.48 44.48 43.85 44.00 404,828 -0.68(-1.52%)
Aug 15, 2016 45.34 45.38 44.64 44.68 196,124 -0.58(-1.28%)
Aug 12, 2016 45.53 45.62 45.22 45.25 183,769 -0.13(-0.28%)
Aug 11, 2016 45.15 45.40 45.00 45.38 270,152 +0.33(+0.72%)
Aug 10, 2016 45.12 45.12 44.78 45.05 202,969 +0.01(+0.03%)
Aug 09, 2016 45.00 45.25 44.92 45.04 180,449 +0.11(+0.25%)
Aug 08, 2016 45.15 45.44 44.82 44.93 220,718 -0.14(-0.31%)
Aug 05, 2016 45.65 45.85 45.03 45.07 297,013 -0.67(-1.46%)
Aug 04, 2016 45.79 46.24 45.62 45.74 245,848 -0.15(-0.32%)
Aug 03, 2016 46.58 47.21 45.72 45.88 240,309 -0.92(-1.96%)
Aug 02, 2016 46.86 47.32 46.78 46.80 275,416 -0.18(-0.39%)
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.