Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.48 46.59 46.22 46.46 46,915 +1.54(+3.43%)
Sep 29, 2016 44.95 45.55 44.75 44.92 72,786 -3.46(-7.15%)
Sep 28, 2016 47.83 48.38 47.77 48.38 46,503 +1.16(+2.46%)
Sep 27, 2016 47.02 47.30 46.98 47.22 18,016 +0.08(+0.17%)
Sep 26, 2016 47.25 47.25 46.85 47.14 106,110 -0.32(-0.67%)
Sep 23, 2016 47.46 47.62 47.41 47.46 84,615 -0.32(-0.67%)
Sep 22, 2016 47.62 47.82 47.47 47.78 15,057 +0.54(+1.14%)
Sep 21, 2016 46.65 47.24 46.45 47.24 20,734 +0.66(+1.42%)
Sep 20, 2016 46.43 46.63 46.30 46.58 115,559 +0.23(+0.50%)
Sep 19, 2016 46.53 46.72 46.31 46.35 10,966 +0.21(+0.46%)
Sep 16, 2016 46.19 46.23 45.81 46.14 28,310 -0.34(-0.73%)
Sep 15, 2016 46.39 46.55 46.17 46.48 97,234 +0.36(+0.79%)
Sep 14, 2016 45.93 46.44 45.86 46.12 26,187 +1.14(+2.53%)
Sep 13, 2016 45.25 45.25 44.69 44.98 47,271 -0.80(-1.75%)
Sep 12, 2016 45.26 45.93 45.23 45.78 14,452 -0.35(-0.76%)
Sep 09, 2016 46.77 46.77 46.09 46.13 26,351 -1.12(-2.37%)
Sep 08, 2016 47.03 47.50 47.03 47.25 8,442 +0.38(+0.81%)
Sep 07, 2016 47.00 47.00 46.68 46.87 4,044 +0.22(+0.47%)
Sep 06, 2016 46.29 46.65 46.22 46.65 12,263 +0.36(+0.78%)
Sep 02, 2016 45.98 46.29 46.29 46.29 28,300 +0.92(+2.03%)
Sep 01, 2016 45.21 45.39 45.02 45.37 16,264 +0.15(+0.33%)
Aug 31, 2016 45.37 45.49 45.12 45.22 24,993 +0.22(+0.49%)
Aug 30, 2016 45.13 45.63 44.91 45.00 37,168 +0.34(+0.76%)
Aug 29, 2016 44.70 44.84 44.54 44.66 2,119 +0.36(+0.81%)
Aug 26, 2016 44.55 44.90 43.98 44.30 62,060 -0.27(-0.61%)
Aug 25, 2016 44.43 44.75 44.42 44.57 14,863 -0.30(-0.67%)
Aug 24, 2016 44.75 44.98 44.69 44.87 28,847 +0.36(+0.81%)
Aug 23, 2016 44.65 45.19 44.39 44.51 8,032 +0.30(+0.68%)
Aug 22, 2016 44.37 44.45 44.20 44.21 5,008 -0.50(-1.12%)
Aug 19, 2016 44.67 44.98 44.51 44.71 35,142 +0.19(+0.43%)
Aug 18, 2016 44.38 44.90 44.25 44.52 19,237 +0.36(+0.82%)
Aug 17, 2016 44.10 44.30 43.80 44.16 6,097 +0.48(+1.10%)
Aug 16, 2016 44.14 45.00 43.67 43.68 8,352 -0.41(-0.93%)
Aug 15, 2016 44.06 44.50 44.05 44.09 10,644 +0.21(+0.48%)
Aug 12, 2016 44.24 44.24 43.83 43.88 3,107 -0.26(-0.59%)
Aug 11, 2016 43.80 44.15 43.80 44.14 11,015 +0.37(+0.85%)
Aug 10, 2016 43.95 44.25 43.69 43.77 31,485 -0.88(-1.97%)
Aug 09, 2016 44.98 44.98 44.51 44.65 46,563 -0.25(-0.56%)
Aug 08, 2016 44.97 44.97 44.81 44.90 6,989 +0.06(+0.13%)
Aug 05, 2016 44.70 44.99 44.70 44.84 5,862 +0.83(+1.89%)
Aug 04, 2016 44.12 44.17 43.90 44.01 9,220 +0.03(+0.07%)
Aug 03, 2016 43.62 43.99 43.41 43.98 19,735 -0.16(-0.36%)
Aug 02, 2016 44.60 44.68 44.08 44.14 13,876 -0.36(-0.82%)
Aug 01, 2016 44.89 45.01 44.50 44.50 30,525 -0.59(-1.30%)
Jul 29, 2016 44.70 45.09 44.56 45.09 40,260 +0.63(+1.42%)
Jul 28, 2016 44.30 44.58 44.28 44.46 23,668 +0.20(+0.45%)
Jul 27, 2016 43.95 44.49 43.92 44.26 11,083 +0.69(+1.58%)
Jul 26, 2016 43.74 43.87 43.46 43.57 12,489 -0.42(-0.95%)
Jul 25, 2016 44.16 44.55 43.93 43.99 14,594 +0.09(+0.21%)
Jul 22, 2016 43.68 44.00 43.26 43.90 56,126 +0.54(+1.23%)
Jul 21, 2016 43.36 43.55 43.31 43.37 3,861 -0.04(-0.10%)
Jul 20, 2016 43.30 43.44 43.29 43.41 20,466 +0.38(+0.88%)
Jul 19, 2016 43.03 43.36 43.02 43.03 10,205 -0.14(-0.32%)
Jul 18, 2016 43.04 43.29 42.79 43.17 37,496 -0.11(-0.25%)
Jul 15, 2016 43.43 43.73 43.24 43.28 26,463 -0.70(-1.59%)
Jul 14, 2016 43.72 44.14 43.72 43.98 13,125 +0.55(+1.27%)
Jul 13, 2016 43.56 43.74 43.12 43.43 11,048 -0.58(-1.32%)
Jul 12, 2016 44.04 44.26 43.87 44.01 42,779 +0.20(+0.46%)
Jul 11, 2016 43.84 43.94 43.74 43.81 25,262 +0.18(+0.41%)
Jul 08, 2016 43.10 43.63 43.10 43.63 54,308 +0.60(+1.39%)
Jul 07, 2016 43.09 43.30 42.86 43.03 32,745 +0.12(+0.28%)
Jul 06, 2016 42.56 43.00 42.56 42.91 18,111 -0.02(-0.05%)
Jul 05, 2016 43.17 43.60 42.79 42.93 57,837 -0.04(-0.09%)
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.