Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.80 46.00 45.66 45.81 646,172 -0.12(-0.26%)
Aug 30, 2017 46.00 46.13 45.66 45.93 659,536 -0.18(-0.39%)
Aug 29, 2017 45.97 46.45 45.90 46.11 763,356 -0.53(-1.13%)
Aug 28, 2017 46.94 46.94 46.48 46.64 738,600 -0.05(-0.11%)
Aug 25, 2017 46.85 46.88 46.69 46.69 375,357 +0.14(+0.30%)
Aug 24, 2017 46.77 46.89 46.49 46.54 570,023 -0.26(-0.55%)
Aug 23, 2017 46.72 46.94 46.70 46.80 515,210 -0.07(-0.16%)
Aug 22, 2017 46.71 47.10 46.69 46.88 857,387 +0.22(+0.48%)
Aug 21, 2017 46.45 46.67 46.39 46.65 480,040 +0.62(+1.35%)
Aug 18, 2017 45.88 46.20 45.82 46.03 548,080 +0.23(+0.51%)
Aug 17, 2017 46.00 46.26 45.75 45.80 573,464 -0.82(-1.77%)
Aug 16, 2017 46.42 46.70 46.40 46.62 707,047 +0.32(+0.68%)
Aug 15, 2017 46.17 46.32 46.10 46.30 617,575 -0.32(-0.70%)
Aug 14, 2017 46.69 46.88 46.50 46.63 662,525 -0.39(-0.83%)
Aug 11, 2017 46.50 47.33 46.48 47.02 1,187,448 +1.22(+2.67%)
Aug 10, 2017 46.05 46.10 45.72 45.80 1,272,935 +0.90(+2.00%)
Aug 09, 2017 44.88 44.89 44.65 44.90 412,405 +0.19(+0.43%)
Aug 08, 2017 44.76 44.89 44.67 44.71 499,855 +0.18(+0.41%)
Aug 07, 2017 44.32 44.52 44.28 44.52 255,785 +0.24(+0.54%)
Aug 04, 2017 44.42 44.42 43.95 44.28 390,244 -0.08(-0.19%)
Aug 03, 2017 44.61 44.63 44.32 44.37 554,419 +0.17(+0.40%)
Aug 02, 2017 44.27 44.42 44.07 44.19 426,058 -0.20(-0.45%)
Aug 01, 2017 44.60 44.67 44.37 44.39 514,416 -0.03(-0.07%)
Jul 31, 2017 44.42 44.48 44.30 44.42 538,506 +0.01(+0.02%)
Jul 28, 2017 44.27 44.43 44.17 44.42 584,968 +0.32(+0.74%)
Jul 27, 2017 44.59 44.71 44.00 44.09 804,959 -0.68(-1.52%)
Jul 26, 2017 44.68 44.82 44.42 44.77 471,576 +0.20(+0.45%)
Jul 25, 2017 44.90 44.90 44.50 44.57 1,486,922 -0.41(-0.91%)
Jul 24, 2017 44.97 44.99 44.77 44.98 2,080,370 -0.05(-0.11%)
Jul 21, 2017 44.49 45.04 44.49 45.03 2,848,516 +1.20(+2.73%)
Jul 20, 2017 44.23 44.26 43.80 43.83 560,132 -0.48(-1.09%)
Jul 19, 2017 44.43 44.48 44.17 44.32 675,129 +0.03(+0.08%)
Jul 18, 2017 44.14 44.30 44.07 44.28 543,118 +0.12(+0.28%)
Jul 17, 2017 44.07 44.25 43.93 44.16 627,221 -0.04(-0.09%)
Jul 14, 2017 43.87 44.24 43.78 44.20 483,313 +0.46(+1.05%)
Jul 13, 2017 43.52 43.74 43.48 43.74 511,982 +0.35(+0.80%)
Jul 12, 2017 43.20 43.44 43.17 43.39 671,658 +0.22(+0.50%)
Jul 11, 2017 43.16 43.23 42.95 43.18 441,940 +0.15(+0.35%)
Jul 10, 2017 43.05 43.14 42.97 43.03 517,453 +0.00(+0.00%)
Jul 07, 2017 43.06 43.14 42.83 43.03 559,825 +0.34(+0.80%)
Jul 06, 2017 42.89 42.89 42.65 42.69 817,446 -0.60(-1.38%)
Jul 05, 2017 43.47 43.47 42.92 43.28 1,180,287 -0.72(-1.64%)
Jul 03, 2017 44.21 44.37 44.01 44.01 262,726 -0.13(-0.30%)
Jun 30, 2017 44.23 44.27 43.98 44.14 382,295 +0.33(+0.76%)
Jun 29, 2017 44.35 44.36 43.64 43.81 744,449 -0.53(-1.20%)
Jun 28, 2017 44.43 44.43 44.19 44.34 476,602 +0.06(+0.13%)
Jun 27, 2017 44.42 44.53 44.28 44.28 682,111 -0.11(-0.24%)
Jun 26, 2017 44.56 44.62 44.38 44.39 497,266 -0.18(-0.41%)
Jun 23, 2017 44.45 44.65 44.32 44.57 522,413 +0.03(+0.06%)
Jun 22, 2017 44.74 44.84 44.49 44.55 453,713 +0.03(+0.07%)
Jun 21, 2017 44.71 44.77 44.40 44.52 513,491 +0.09(+0.21%)
Jun 20, 2017 44.80 44.80 44.38 44.42 479,408 -0.72(-1.60%)
Jun 19, 2017 45.00 45.18 44.82 45.15 822,705 +0.34(+0.76%)
Jun 16, 2017 44.91 44.92 44.57 44.81 468,407 +0.17(+0.39%)
Jun 15, 2017 44.43 44.64 44.28 44.63 693,726 -0.17(-0.37%)
Jun 14, 2017 44.81 45.06 44.71 44.80 424,383 +0.03(+0.07%)
Jun 13, 2017 44.79 44.87 44.63 44.76 389,398 +0.26(+0.58%)
Jun 12, 2017 44.72 44.72 44.32 44.51 548,417 -0.18(-0.41%)
Jun 09, 2017 45.05 45.09 44.46 44.69 590,301 -0.70(-1.54%)
Jun 08, 2017 45.47 45.47 45.28 45.39 455,407 -0.07(-0.16%)
Jun 07, 2017 45.44 45.52 45.36 45.46 341,662 -0.07(-0.16%)
Jun 06, 2017 45.64 45.73 45.48 45.54 350,760 -0.05(-0.11%)
Jun 05, 2017 45.56 45.60 45.42 45.59 519,807 -0.13(-0.29%)
Jun 02, 2017 45.73 45.74 45.51 45.72 908,708 -0.37(-0.81%)
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.