Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.92 46.97 46.67 46.83 624,467 -0.09(-0.19%)
Sep 28, 2017 46.46 47.20 46.40 46.92 806,857 +0.39(+0.84%)
Sep 27, 2017 46.39 46.53 912,814 -0.39(-0.83%)
Sep 26, 2017 47.08 47.08 46.59 46.92 878,733 -0.06(-0.13%)
Sep 25, 2017 47.48 47.55 46.97 46.98 1,057,966 -0.55(-1.16%)
Sep 22, 2017 47.84 48.04 47.51 47.53 589,855 -0.22(-0.46%)
Sep 21, 2017 47.66 47.90 47.51 47.75 531,048 +0.00(+0.00%)
Sep 20, 2017 48.02 48.16 47.48 47.75 871,976 -0.22(-0.46%)
Sep 19, 2017 47.53 48.00 47.40 47.97 743,444 +0.51(+1.07%)
Sep 18, 2017 47.69 47.77 47.18 47.46 618,811 -0.22(-0.46%)
Sep 15, 2017 47.47 47.69 47.39 47.68 658,977 +0.31(+0.65%)
Sep 14, 2017 47.16 47.39 46.87 47.37 711,322 -0.45(-0.94%)
Sep 13, 2017 48.01 48.05 47.79 47.82 708,076 -0.15(-0.31%)
Sep 12, 2017 48.04 48.27 47.93 47.97 551,610 -0.06(-0.12%)
Sep 11, 2017 48.01 48.09 47.74 48.03 644,519 +0.12(+0.25%)
Sep 08, 2017 48.00 48.14 47.80 47.91 703,228 -0.06(-0.13%)
Sep 07, 2017 48.13 48.26 47.92 47.97 801,077 +0.04(+0.08%)
Sep 06, 2017 47.42 48.25 47.42 47.93 770,988 +0.44(+0.93%)
Sep 05, 2017 47.74 47.76 47.25 47.49 781,735 -0.26(-0.54%)
Sep 01, 2017 47.86 47.99 47.72 47.75 627,915 +0.19(+0.40%)
Aug 31, 2017 47.47 47.79 47.23 47.56 699,631 +0.21(+0.44%)
Aug 30, 2017 47.33 47.58 47.20 47.35 788,766 -0.16(-0.34%)
Aug 29, 2017 47.44 47.59 47.27 47.51 642,092 -0.06(-0.13%)
Aug 28, 2017 47.65 47.69 47.43 47.57 627,877 +0.04(+0.08%)
Aug 25, 2017 47.38 47.56 47.23 47.53 787,110 +0.31(+0.66%)
Aug 24, 2017 47.27 47.42 47.16 47.22 547,901 +0.11(+0.23%)
Aug 23, 2017 46.69 47.21 46.61 47.11 693,039 +0.24(+0.51%)
Aug 22, 2017 46.96 47.09 46.84 46.87 561,312 -0.01(-0.02%)
Aug 21, 2017 46.75 46.93 46.49 46.88 732,690 +0.11(+0.24%)
Aug 18, 2017 46.95 46.95 46.60 46.77 723,681 +0.12(+0.26%)
Aug 17, 2017 46.97 47.08 46.65 46.65 740,114 -0.38(-0.81%)
Aug 16, 2017 46.65 47.16 46.65 47.03 761,407 +0.45(+0.97%)
Aug 15, 2017 46.41 46.69 46.30 46.58 976,037 +0.05(+0.11%)
Aug 14, 2017 46.35 46.58 46.21 46.53 614,387 +0.29(+0.63%)
Aug 11, 2017 46.14 46.46 45.98 46.24 614,269 +0.10(+0.22%)
Aug 10, 2017 46.48 46.54 46.04 46.14 862,942 -0.37(-0.80%)
Aug 09, 2017 46.63 46.77 46.45 46.51 824,223 -0.34(-0.73%)
Aug 08, 2017 46.56 47.04 46.55 46.85 760,319 -0.15(-0.32%)
Aug 07, 2017 46.76 47.00 46.71 47.00 385,145 +0.29(+0.62%)
Aug 04, 2017 46.63 46.80 46.48 46.71 656,335 -0.04(-0.09%)
Aug 03, 2017 47.15 47.26 46.67 46.75 1,068,372 -0.46(-0.97%)
Aug 02, 2017 46.94 47.47 46.88 47.21 688,543 +0.16(+0.34%)
Aug 01, 2017 46.91 47.31 46.51 47.05 647,695 +0.12(+0.26%)
Jul 31, 2017 46.91 47.13 46.79 46.93 696,979 -0.02(-0.04%)
Jul 28, 2017 47.30 47.30 46.81 46.95 712,963 -0.13(-0.28%)
Jul 27, 2017 46.75 47.12 46.72 47.08 731,315 +0.27(+0.58%)
Jul 26, 2017 46.56 47.04 46.40 46.81 722,350 +0.29(+0.62%)
Jul 25, 2017 46.49 46.62 46.33 46.52 451,377 -0.06(-0.13%)
Jul 24, 2017 46.69 46.71 46.34 46.58 548,645 -0.09(-0.19%)
Jul 21, 2017 46.63 46.70 46.24 46.67 595,877 +0.02(+0.04%)
Jul 20, 2017 46.40 46.87 46.39 46.65 604,321 +0.37(+0.80%)
Jul 19, 2017 46.27 46.47 46.22 46.28 443,656 +0.24(+0.52%)
Jul 18, 2017 46.18 46.21 45.86 46.04 527,537 +0.13(+0.28%)
Jul 17, 2017 45.95 46.18 45.81 45.91 1,103,791 -0.05(-0.11%)
Jul 14, 2017 45.54 46.05 45.49 45.96 754,673 +0.58(+1.28%)
Jul 13, 2017 45.58 45.58 45.19 45.38 582,737 -0.10(-0.22%)
Jul 12, 2017 44.79 45.76 44.73 45.48 998,797 +0.69(+1.54%)
Jul 11, 2017 44.90 44.94 44.53 44.79 572,660 -0.19(-0.42%)
Jul 10, 2017 45.04 45.20 44.93 44.98 415,759 -0.11(-0.24%)
Jul 07, 2017 45.12 45.15 44.79 45.09 546,426 +0.10(+0.22%)
Jul 06, 2017 44.95 45.33 44.90 44.99 868,322 -0.17(-0.38%)
Jul 05, 2017 45.21 45.26 44.65 45.16 927,990 +0.05(+0.11%)
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.