Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.71 45.76 45.57 45.57 39,853 +0.16(+0.35%)
Sep 28, 2017 45.38 45.69 45.38 45.41 41,454 +0.80(+1.80%)
Sep 27, 2017 44.59 44.68 44.37 44.61 36,481 -0.13(-0.30%)
Sep 26, 2017 44.87 44.95 44.65 44.74 62,863 +0.62(+1.41%)
Sep 25, 2017 44.21 44.27 43.96 44.12 40,785 -0.37(-0.82%)
Sep 22, 2017 44.50 44.56 44.18 44.48 43,164 -0.04(-0.08%)
Sep 21, 2017 44.57 44.57 44.31 44.52 29,066 -0.22(-0.50%)
Sep 20, 2017 44.84 44.95 44.39 44.74 57,515 -0.37(-0.81%)
Sep 19, 2017 45.06 45.11 44.81 45.11 42,412 -0.23(-0.51%)
Sep 18, 2017 45.38 45.45 45.28 45.34 47,773 -0.10(-0.22%)
Sep 15, 2017 45.16 45.53 45.16 45.44 71,147 +0.06(+0.14%)
Sep 14, 2017 45.29 45.43 45.24 45.37 28,601 +0.29(+0.63%)
Sep 13, 2017 45.20 45.20 44.87 45.09 47,371 -0.95(-2.07%)
Sep 12, 2017 46.16 46.28 46.04 46.04 38,774 -0.40(-0.86%)
Sep 11, 2017 46.22 46.48 46.14 46.44 49,761 +0.59(+1.28%)
Sep 08, 2017 46.08 46.08 45.71 45.86 25,004 -0.19(-0.41%)
Sep 07, 2017 45.99 46.10 45.49 46.04 60,340 +0.14(+0.31%)
Sep 06, 2017 45.87 46.04 45.87 45.90 34,837 -0.01(-0.02%)
Sep 05, 2017 46.09 46.25 45.90 45.91 49,008 -0.63(-1.36%)
Sep 01, 2017 46.43 46.58 46.42 46.54 42,781 +0.82(+1.79%)
Aug 31, 2017 45.69 45.93 45.58 45.72 50,255 +0.11(+0.23%)
Aug 30, 2017 45.42 45.77 45.42 45.61 28,426 +0.58(+1.29%)
Aug 29, 2017 44.93 45.23 44.93 45.03 65,337 +0.78(+1.75%)
Aug 28, 2017 44.41 44.41 44.18 44.26 34,009 +0.73(+1.68%)
Aug 25, 2017 43.64 43.80 43.48 43.53 20,007 +0.42(+0.97%)
Aug 24, 2017 43.42 43.42 42.98 43.11 42,551 -0.53(-1.23%)
Aug 23, 2017 43.33 43.72 43.33 43.64 44,995 +0.37(+0.87%)
Aug 22, 2017 43.05 43.43 43.05 43.27 36,003 +0.29(+0.68%)
Aug 21, 2017 42.79 43.00 42.67 42.98 31,508 +0.81(+1.92%)
Aug 18, 2017 42.24 42.52 42.16 42.16 27,353 +0.27(+0.64%)
Aug 17, 2017 42.33 42.41 41.90 41.90 26,137 -0.93(-2.16%)
Aug 16, 2017 42.81 42.97 42.76 42.82 31,027 +0.01(+0.02%)
Aug 15, 2017 42.82 42.90 42.69 42.82 36,978 -0.41(-0.95%)
Aug 14, 2017 43.30 43.43 43.23 43.23 26,892 -0.04(-0.10%)
Aug 11, 2017 43.07 43.28 43.01 43.27 27,807 +0.72(+1.70%)
Aug 10, 2017 43.07 43.07 42.55 42.55 32,470 -0.32(-0.75%)
Aug 09, 2017 42.94 42.94 42.69 42.87 17,083 +0.02(+0.04%)
Aug 08, 2017 42.97 43.13 42.82 42.85 17,064 +0.23(+0.54%)
Aug 07, 2017 42.63 42.63 42.48 42.62 15,129 +0.12(+0.27%)
Aug 04, 2017 42.39 42.55 42.25 42.50 24,254 +0.28(+0.65%)
Aug 03, 2017 42.32 42.32 42.16 42.23 24,683 +0.29(+0.68%)
Aug 02, 2017 42.16 42.24 41.91 41.94 35,447 -0.24(-0.57%)
Aug 01, 2017 42.34 42.38 42.18 42.18 29,539 -0.40(-0.94%)
Jul 31, 2017 42.70 42.70 42.50 42.58 21,054 -0.27(-0.62%)
Jul 28, 2017 42.72 42.85 42.64 42.85 23,515 +0.10(+0.23%)
Jul 27, 2017 42.90 42.90 42.44 42.75 37,940 -0.12(-0.27%)
Jul 26, 2017 42.67 42.90 42.54 42.87 42,953 +0.29(+0.69%)
Jul 25, 2017 42.79 42.79 42.56 42.57 25,159 -0.53(-1.24%)
Jul 24, 2017 43.08 43.11 42.87 43.11 42,719 +0.02(+0.04%)
Jul 21, 2017 43.10 43.15 42.94 43.09 22,737 +0.39(+0.92%)
Jul 20, 2017 42.83 42.85 42.64 42.70 34,775 -0.48(-1.11%)
Jul 19, 2017 43.11 43.18 43.04 43.18 42,578 +0.30(+0.71%)
Jul 18, 2017 42.71 42.90 42.69 42.88 35,675 +0.29(+0.69%)
Jul 17, 2017 42.59 42.66 42.46 42.58 34,955 -0.46(-1.08%)
Jul 14, 2017 42.81 43.18 42.80 43.05 50,760 +0.66(+1.56%)
Jul 13, 2017 42.31 42.51 42.22 42.39 40,993 +0.22(+0.53%)
Jul 12, 2017 42.01 42.24 41.97 42.16 55,492 +0.33(+0.79%)
Jul 11, 2017 41.93 41.94 41.67 41.83 32,904 +0.27(+0.64%)
Jul 10, 2017 41.68 41.85 41.54 41.57 76,849 +0.01(+0.02%)
Jul 07, 2017 41.81 41.83 41.43 41.56 67,712 +0.00(+0.00%)
Jul 06, 2017 42.00 42.00 41.55 41.56 81,411 -0.78(-1.83%)
Jul 05, 2017 42.15 42.33 41.93 42.33 89,260 -0.22(-0.52%)
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.