Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.64 46.12 45.28 45.84 222,544 +0.58(+1.28%)
Sep 29, 2016 45.80 46.00 45.24 45.26 76,090 -0.73(-1.60%)
Sep 28, 2016 45.78 46.05 45.62 45.99 76,057 +0.17(+0.36%)
Sep 27, 2016 45.35 46.02 45.35 45.83 105,883 +0.58(+1.28%)
Sep 26, 2016 45.66 45.96 45.25 45.25 153,075 -0.73(-1.60%)
Sep 23, 2016 46.28 46.45 45.98 45.98 136,841 -0.59(-1.26%)
Sep 22, 2016 46.16 46.93 46.12 46.57 182,764 +0.58(+1.26%)
Sep 21, 2016 45.73 46.17 45.48 45.99 136,973 +0.56(+1.23%)
Sep 20, 2016 45.65 45.97 45.41 45.43 118,304 -0.09(-0.19%)
Sep 19, 2016 45.31 46.11 45.27 45.52 128,001 +0.18(+0.39%)
Sep 16, 2016 45.21 45.58 45.02 45.35 507,297 -0.12(-0.26%)
Sep 15, 2016 45.22 46.20 45.15 45.46 195,261 +0.40(+0.89%)
Sep 14, 2016 45.36 45.80 45.02 45.06 115,407 -0.28(-0.63%)
Sep 13, 2016 45.86 45.93 45.20 45.35 121,687 -0.70(-1.51%)
Sep 12, 2016 45.36 46.24 45.36 46.04 148,151 +0.30(+0.66%)
Sep 09, 2016 47.25 47.35 45.71 45.74 126,840 -1.62(-3.41%)
Sep 08, 2016 47.13 47.59 46.99 47.35 143,315 +0.23(+0.50%)
Sep 07, 2016 46.27 47.14 46.27 47.12 141,638 +0.61(+1.31%)
Sep 06, 2016 47.05 47.39 46.39 46.51 210,508 -0.50(-1.06%)
Sep 02, 2016 46.07 47.01 47.01 47.01 119,793 +1.18(+2.56%)
Sep 01, 2016 45.53 45.87 45.12 45.84 95,638 -0.01(-0.02%)
Aug 31, 2016 46.36 46.36 45.49 45.85 133,256 -0.62(-1.33%)
Aug 30, 2016 46.51 46.83 46.38 46.46 164,197 +0.09(+0.19%)
Aug 29, 2016 45.67 46.57 45.64 46.37 109,040 +0.63(+1.38%)
Aug 26, 2016 45.62 46.32 45.39 45.74 198,483 +0.04(+0.09%)
Aug 25, 2016 45.69 45.94 45.44 45.70 93,382 +0.01(+0.02%)
Aug 24, 2016 46.48 46.48 45.58 45.69 173,966 -0.47(-1.02%)
Aug 23, 2016 45.86 47.13 45.86 46.16 171,388 +0.38(+0.83%)
Aug 22, 2016 45.46 46.10 45.35 45.78 72,300 +0.35(+0.77%)
Aug 19, 2016 46.48 46.48 45.35 45.43 133,316 -1.07(-2.31%)
Aug 18, 2016 45.69 46.51 45.50 46.50 191,703 +0.88(+1.93%)
Aug 17, 2016 45.30 45.65 45.13 45.63 132,344 +0.21(+0.47%)
Aug 16, 2016 45.96 45.96 45.27 45.41 158,265 -0.54(-1.17%)
Aug 15, 2016 44.91 46.06 44.91 45.95 223,492 +1.12(+2.50%)
Aug 12, 2016 44.56 45.07 43.99 44.83 189,589 +0.27(+0.61%)
Aug 11, 2016 43.89 44.88 43.89 44.55 149,833 +0.68(+1.56%)
Aug 10, 2016 43.59 43.90 42.99 43.87 131,011 +0.36(+0.83%)
Aug 09, 2016 43.32 43.59 43.04 43.51 156,203 +0.22(+0.52%)
Aug 08, 2016 42.76 43.41 42.40 43.28 173,460 +0.29(+0.68%)
Aug 05, 2016 43.19 43.65 42.94 42.99 175,505 -0.02(-0.05%)
Aug 04, 2016 41.93 44.11 41.83 43.01 232,496 +1.39(+3.33%)
Aug 03, 2016 40.75 41.64 38.61 41.62 378,312 +0.92(+2.25%)
Aug 02, 2016 41.83 41.91 40.67 40.70 186,496 -1.02(-2.43%)
Aug 01, 2016 41.25 42.05 40.38 41.72 299,029 +1.85(+4.63%)
Jul 29, 2016 39.69 40.10 39.21 39.87 169,086 +0.08(+0.20%)
Jul 28, 2016 40.73 40.95 39.73 39.80 148,534 -0.97(-2.37%)
Jul 27, 2016 40.47 40.84 40.22 40.76 127,911 +0.47(+1.16%)
Jul 26, 2016 39.51 40.35 39.11 40.29 98,548 +0.96(+2.43%)
Jul 25, 2016 39.21 40.02 39.04 39.34 110,923 +0.21(+0.55%)
Jul 22, 2016 38.99 39.58 38.63 39.12 95,540 +0.14(+0.35%)
Jul 21, 2016 39.40 39.62 38.99 38.99 119,311 -0.26(-0.67%)
Jul 20, 2016 39.48 39.74 39.22 39.25 86,195 -0.17(-0.42%)
Jul 19, 2016 39.43 39.80 39.28 39.42 75,924 -0.14(-0.35%)
Jul 18, 2016 39.71 39.98 39.47 39.55 62,217 -0.09(-0.22%)
Jul 15, 2016 39.87 40.08 39.50 39.64 119,474 +0.07(+0.17%)
Jul 14, 2016 39.39 39.90 39.36 39.57 66,720 +0.19(+0.47%)
Jul 13, 2016 40.10 40.13 39.37 39.39 98,605 -0.38(-0.96%)
Jul 12, 2016 39.53 39.98 39.44 39.77 122,298 +0.52(+1.32%)
Jul 11, 2016 39.12 39.66 39.12 39.25 120,044 +0.24(+0.63%)
Jul 08, 2016 38.47 39.11 38.35 39.01 237,228 +0.65(+1.71%)
Jul 07, 2016 37.98 38.37 37.94 38.35 156,796 +0.32(+0.85%)
Jul 06, 2016 37.88 38.22 37.35 38.03 283,874 +0.06(+0.15%)
Jul 05, 2016 38.85 39.28 37.94 37.97 133,774 -1.22(-3.11%)
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.