Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.49 45.51 45.49 45.51 1,625 +0.26(+0.57%)
Oct 28, 2016 45.57 45.57 45.13 45.25 6,718 +0.42(+0.94%)
Oct 26, 2016 44.83 56 -0.92(-2.01%)
Oct 25, 2016 45.28 45.75 45.28 45.75 475 +0.29(+0.64%)
Oct 24, 2016 45.46 45.46 45.46 45.46 151 +0.56(+1.25%)
Oct 21, 2016 45.20 45.20 44.42 44.90 1,071 +1.17(+2.68%)
Oct 20, 2016 45.76 46.34 43.73 43.73 527 -2.33(-5.06%)
Oct 19, 2016 46.02 48.27 46.02 46.06 8,525 -0.28(-0.60%)
Oct 18, 2016 46.43 46.43 46.34 46.34 271 -0.13(-0.28%)
Oct 17, 2016 46.47 46.47 46.47 46.47 312 -1.02(-2.15%)
Oct 14, 2016 45.44 47.49 45.44 47.49 1,164 +1.56(+3.39%)
Oct 13, 2016 45.54 45.93 45.54 45.93 333 +0.18(+0.40%)
Oct 12, 2016 45.75 45.75 45.75 45.75 112 +0.27(+0.59%)
Oct 11, 2016 45.17 45.48 45.03 45.48 604 -0.27(-0.59%)
Oct 10, 2016 46.20 46.20 45.46 45.75 623 -0.50(-1.08%)
Oct 07, 2016 46.38 46.38 46.25 46.25 928 +0.61(+1.34%)
Oct 06, 2016 46.34 46.34 45.64 45.64 213 -0.70(-1.51%)
Oct 05, 2016 46.50 46.80 46.34 46.34 806 +0.15(+0.32%)
Oct 04, 2016 46.92 46.92 46.19 46.19 394 -0.82(-1.74%)
Oct 03, 2016 47.20 47.20 47.01 47.01 370 -0.64(-1.34%)
Sep 30, 2016 47.00 47.65 47.00 47.65 1,991 -0.15(-0.31%)
Sep 29, 2016 47.69 47.80 46.45 47.80 1,342 -0.30(-0.62%)
Sep 28, 2016 50.00 50.01 48.00 48.10 6,868 -0.93(-1.90%)
Sep 27, 2016 49.03 49.03 49.03 49.03 705 -0.34(-0.69%)
Sep 26, 2016 48.70 49.37 47.85 49.37 1,344 +1.55(+3.24%)
Sep 23, 2016 47.50 49.45 47.50 47.82 3,358 +0.40(+0.84%)
Sep 22, 2016 46.93 48.88 46.74 47.42 2,990 +0.03(+0.07%)
Sep 21, 2016 47.14 47.38 45.88 47.38 594 +0.76(+1.64%)
Sep 20, 2016 47.83 48.22 46.62 46.62 511 -1.25(-2.61%)
Sep 19, 2016 48.50 50.75 47.01 47.87 6,247 -0.48(-0.99%)
Sep 16, 2016 45.46 48.35 45.46 48.35 2,819 +2.85(+6.26%)
Sep 15, 2016 46.63 46.99 45.50 45.50 1,592 -1.52(-3.23%)
Sep 14, 2016 47.49 48.14 47.02 47.02 2,717 +0.42(+0.90%)
Sep 13, 2016 46.61 47.12 46.60 46.60 685 -0.89(-1.87%)
Sep 12, 2016 47.49 47.49 47.15 47.49 1,212 +0.89(+1.91%)
Sep 09, 2016 46.93 47.59 46.60 46.60 4,540 -0.00(-0.00%)
Sep 08, 2016 46.60 47.65 46.60 46.60 1,220 +0.35(+0.76%)
Sep 07, 2016 46.13 46.50 46.13 46.25 973 +0.15(+0.33%)
Sep 06, 2016 46.32 46.35 46.10 46.10 1,524 +0.26(+0.57%)
Sep 02, 2016 45.78 45.84 45.84 45.84 2,400 +0.33(+0.73%)
Sep 01, 2016 45.80 45.80 44.60 45.51 832 +0.41(+0.90%)
Aug 31, 2016 45.10 45.10 45.10 45.10 625 +0.10(+0.23%)
Aug 30, 2016 45.40 45.63 44.83 45.00 1,828 +0.29(+0.65%)
Aug 29, 2016 45.54 46.93 44.71 44.71 2,219 -1.40(-3.04%)
Aug 26, 2016 45.43 46.82 45.43 46.11 1,027 +0.17(+0.37%)
Aug 25, 2016 44.92 45.94 44.92 45.94 1,678 +1.24(+2.77%)
Aug 24, 2016 45.00 45.05 44.70 44.70 1,362 -1.19(-2.59%)
Aug 23, 2016 46.31 46.31 45.00 45.89 12,398 +0.04(+0.09%)
Aug 22, 2016 46.75 46.95 45.70 45.85 4,379 -0.47(-1.01%)
Aug 19, 2016 46.33 46.36 46.32 46.32 586 +0.54(+1.18%)
Aug 18, 2016 45.33 45.78 45.33 45.78 1,524 +0.09(+0.20%)
Aug 17, 2016 46.41 46.79 44.94 45.69 5,888 -1.64(-3.46%)
Aug 16, 2016 46.43 47.33 46.43 47.33 6,030 +0.64(+1.37%)
Aug 15, 2016 46.35 46.90 46.35 46.69 1,203 +0.36(+0.78%)
Aug 12, 2016 46.31 47.75 46.31 46.33 2,044 -0.04(-0.09%)
Aug 10, 2016 46.54 46.92 46.33 46.37 132 -0.38(-0.81%)
Aug 09, 2016 47.21 47.64 46.35 46.75 963 -0.40(-0.85%)
Aug 08, 2016 47.24 47.74 47.15 47.15 1,836 -0.46(-0.97%)
Aug 05, 2016 46.44 47.61 46.44 47.61 222 -1.39(-2.84%)
Aug 04, 2016 46.78 49.00 46.72 49.00 1,963 +2.33(+4.99%)
Aug 03, 2016 46.17 46.74 46.05 46.67 1,344 +0.62(+1.35%)
Aug 02, 2016 46.05 46.05 46.05 46.05 531 +0.00(+0.00%)
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.