Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.13 45.54 45.09 45.44 711,900 +0.21(+0.46%)
Oct 28, 2016 45.09 45.41 45.02 45.23 682,541 +0.05(+0.11%)
Oct 27, 2016 45.35 45.36 45.07 45.18 791,055 -0.04(-0.09%)
Oct 26, 2016 45.29 45.66 45.16 45.22 676,697 -0.13(-0.29%)
Oct 25, 2016 45.81 45.81 45.34 45.35 666,408 -0.32(-0.70%)
Oct 24, 2016 45.63 45.70 45.43 45.67 641,018 +0.01(+0.02%)
Oct 21, 2016 45.45 45.69 45.37 45.66 632,563 -0.16(-0.35%)
Oct 20, 2016 45.97 46.13 45.66 45.82 699,469 -0.35(-0.76%)
Oct 19, 2016 46.22 46.40 46.03 46.17 637,601 +0.00(+0.00%)
Oct 18, 2016 46.09 46.33 45.83 46.17 606,944 +0.34(+0.74%)
Oct 17, 2016 45.81 46.03 45.70 45.83 664,069 -0.05(-0.11%)
Oct 14, 2016 45.99 46.15 45.86 45.88 591,809 +0.15(+0.33%)
Oct 13, 2016 45.27 45.87 45.05 45.73 640,647 +0.22(+0.48%)
Oct 12, 2016 45.04 45.67 44.95 45.51 758,566 +0.38(+0.84%)
Oct 11, 2016 45.09 45.34 44.94 45.13 606,016 -0.07(-0.15%)
Oct 10, 2016 44.96 45.30 44.90 45.20 392,339 +0.43(+0.96%)
Oct 07, 2016 45.25 45.41 44.50 44.77 1,095,288 -0.61(-1.34%)
Oct 06, 2016 45.28 45.47 45.15 45.38 492,480 -0.07(-0.15%)
Oct 05, 2016 45.69 45.84 45.35 45.45 642,548 -0.17(-0.37%)
Oct 04, 2016 46.01 46.25 45.36 45.62 753,507 -0.53(-1.15%)
Oct 03, 2016 46.14 46.20 45.75 46.15 637,288 -0.03(-0.06%)
Sep 30, 2016 46.56 46.70 46.17 46.18 568,865 -0.16(-0.35%)
Sep 29, 2016 46.34 46.61 46.21 46.34 595,858 +0.15(+0.32%)
Sep 28, 2016 45.95 46.27 45.73 46.19 709,989 +0.32(+0.70%)
Sep 27, 2016 45.71 46.10 45.62 45.87 498,117 +0.01(+0.02%)
Sep 26, 2016 45.95 46.11 45.74 45.86 511,382 -0.19(-0.41%)
Sep 23, 2016 46.39 46.44 46.01 46.05 775,073 -0.68(-1.46%)
Sep 22, 2016 46.66 46.91 46.55 46.73 775,117 +0.55(+1.19%)
Sep 21, 2016 45.85 46.22 45.58 46.18 560,171 +0.52(+1.14%)
Sep 20, 2016 45.50 45.88 45.27 45.66 655,120 +0.20(+0.44%)
Sep 19, 2016 45.67 45.78 45.36 45.46 570,286 +0.06(+0.13%)
Sep 16, 2016 45.70 45.74 45.14 45.40 668,442 -0.55(-1.20%)
Sep 15, 2016 45.48 46.06 45.48 45.95 572,866 +0.37(+0.81%)
Sep 14, 2016 45.21 45.99 45.21 45.58 865,739 +0.11(+0.24%)
Sep 13, 2016 45.80 45.80 45.16 45.47 1,295,514 -1.51(-3.21%)
Sep 12, 2016 46.38 47.18 46.34 46.98 1,137,208 +0.27(+0.58%)
Sep 09, 2016 47.27 47.34 46.71 46.71 986,867 -1.02(-2.14%)
Sep 08, 2016 47.77 47.90 47.59 47.73 985,042 -0.01(-0.02%)
Sep 07, 2016 48.15 48.20 47.59 47.74 615,420 -0.33(-0.69%)
Sep 06, 2016 48.17 48.34 47.79 48.07 758,285 +0.46(+0.97%)
Sep 02, 2016 47.26 47.61 47.61 47.61 773,100 +0.72(+1.54%)
Sep 01, 2016 46.62 47.04 46.60 46.89 677,114 +0.19(+0.41%)
Aug 31, 2016 47.25 47.28 46.53 46.70 891,297 -0.68(-1.44%)
Aug 30, 2016 47.68 47.85 47.32 47.38 516,899 -0.44(-0.92%)
Aug 29, 2016 47.33 47.92 47.33 47.82 622,365 +0.47(+0.99%)
Aug 26, 2016 48.06 48.32 47.26 47.35 609,337 -0.54(-1.13%)
Aug 25, 2016 47.94 48.02 47.81 47.89 441,918 -0.06(-0.13%)
Aug 24, 2016 48.01 48.06 47.58 47.95 487,255 -0.05(-0.10%)
Aug 23, 2016 48.35 48.36 47.95 48.00 588,944 +0.02(+0.04%)
Aug 22, 2016 47.78 48.07 47.64 47.98 618,030 +0.05(+0.10%)
Aug 19, 2016 47.97 48.04 47.60 47.93 521,423 -0.39(-0.81%)
Aug 18, 2016 48.35 48.47 48.13 48.32 583,149 -0.04(-0.08%)
Aug 17, 2016 48.49 48.51 47.86 48.36 631,910 -0.08(-0.17%)
Aug 16, 2016 48.89 48.89 48.39 48.44 491,617 -0.27(-0.55%)
Aug 15, 2016 48.92 49.03 48.70 48.71 562,948 -0.05(-0.10%)
Aug 12, 2016 48.79 48.91 48.71 48.76 593,945 +0.06(+0.12%)
Aug 11, 2016 48.52 48.78 48.44 48.70 562,395 +0.39(+0.81%)
Aug 10, 2016 48.48 48.54 48.25 48.31 656,532 +0.20(+0.42%)
Aug 09, 2016 47.80 48.19 47.74 48.11 519,408 +0.37(+0.78%)
Aug 08, 2016 47.64 47.83 47.58 47.74 590,391 +0.07(+0.15%)
Aug 05, 2016 47.76 47.76 47.48 47.67 713,972 -0.27(-0.56%)
Aug 04, 2016 47.67 48.08 47.47 47.94 780,368 +0.68(+1.44%)
Aug 03, 2016 47.47 47.51 47.14 47.26 709,096 -0.20(-0.42%)
Aug 02, 2016 48.11 48.21 47.33 47.46 691,376 -0.56(-1.17%)
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.