Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.26 47.50 47.15 47.42 353,500 +0.23(+0.49%)
Sep 28, 2017 46.77 47.26 46.69 47.19 309,977 +0.44(+0.94%)
Sep 27, 2017 46.87 47.10 46.41 46.75 460,963 -0.39(-0.83%)
Sep 26, 2017 47.10 47.27 46.96 47.14 430,119 +0.04(+0.08%)
Sep 25, 2017 46.50 47.16 46.45 47.10 288,344 +0.60(+1.29%)
Sep 22, 2017 46.58 46.67 46.33 46.50 313,544 -0.06(-0.13%)
Sep 21, 2017 46.47 46.70 46.29 46.56 311,718 +0.07(+0.15%)
Sep 20, 2017 47.01 47.18 46.29 46.49 297,115 -0.28(-0.60%)
Sep 19, 2017 46.98 47.26 46.67 46.77 396,796 -0.25(-0.53%)
Sep 18, 2017 47.45 47.82 46.81 47.02 404,288 -0.49(-1.03%)
Sep 15, 2017 47.50 47.66 47.10 47.51 360,691 +0.09(+0.19%)
Sep 14, 2017 47.16 47.43 46.97 47.42 226,995 +0.20(+0.42%)
Sep 13, 2017 47.84 47.84 46.88 47.22 712,645 -0.47(-0.99%)
Sep 12, 2017 48.48 48.55 47.51 47.69 284,611 -0.93(-1.91%)
Sep 11, 2017 48.19 48.78 48.15 48.62 209,379 +0.25(+0.52%)
Sep 08, 2017 48.04 48.40 47.75 48.37 169,131 +0.33(+0.69%)
Sep 07, 2017 47.71 48.11 47.60 48.04 280,997 +0.11(+0.23%)
Sep 06, 2017 48.41 48.54 47.89 47.93 430,654 -0.39(-0.81%)
Sep 05, 2017 48.60 48.76 48.12 48.32 343,709 -0.29(-0.60%)
Sep 01, 2017 48.88 48.88 48.46 48.61 222,494 -0.21(-0.43%)
Aug 31, 2017 48.80 48.99 48.70 48.82 258,147 +0.12(+0.25%)
Aug 30, 2017 48.92 48.92 48.40 48.70 197,998 -0.23(-0.47%)
Aug 29, 2017 48.86 49.03 48.76 48.93 200,655 +0.03(+0.06%)
Aug 28, 2017 49.04 49.04 48.58 48.90 537,962 +0.34(+0.70%)
Aug 25, 2017 48.64 48.85 48.30 48.56 355,589 +0.13(+0.27%)
Aug 24, 2017 48.38 48.55 47.98 48.43 218,530 +0.16(+0.33%)
Aug 23, 2017 47.64 48.35 47.48 48.27 277,334 +0.52(+1.09%)
Aug 22, 2017 47.40 47.90 47.25 47.75 186,650 +0.38(+0.80%)
Aug 21, 2017 47.25 47.46 46.92 47.37 167,824 +0.21(+0.45%)
Aug 18, 2017 47.00 47.28 46.70 47.16 166,497 +0.23(+0.49%)
Aug 17, 2017 47.23 47.33 46.90 46.93 208,374 -0.23(-0.49%)
Aug 16, 2017 46.79 47.16 46.57 47.16 180,952 +0.28(+0.60%)
Aug 15, 2017 46.58 46.98 46.50 46.88 267,023 +0.05(+0.11%)
Aug 14, 2017 46.59 46.88 46.50 46.83 149,552 +0.33(+0.71%)
Aug 11, 2017 46.75 46.80 46.28 46.50 240,515 -0.43(-0.92%)
Aug 10, 2017 46.60 47.09 46.50 46.93 230,168 +0.26(+0.56%)
Aug 09, 2017 46.96 46.96 46.43 46.67 220,702 -0.26(-0.55%)
Aug 08, 2017 46.41 46.99 46.27 46.93 288,283 +0.52(+1.12%)
Aug 07, 2017 45.93 46.58 45.93 46.41 220,171 +0.40(+0.87%)
Aug 04, 2017 46.04 46.21 45.83 46.01 252,976 -0.14(-0.30%)
Aug 03, 2017 45.76 46.15 45.65 46.15 257,535 +0.36(+0.79%)
Aug 02, 2017 45.56 45.81 45.38 45.79 228,049 +0.21(+0.46%)
Aug 01, 2017 45.61 45.70 45.28 45.58 183,479 +0.16(+0.35%)
Jul 31, 2017 45.32 45.60 45.10 45.42 268,625 +0.23(+0.51%)
Jul 28, 2017 45.55 45.55 45.08 45.19 121,676 -0.39(-0.86%)
Jul 27, 2017 45.70 45.76 45.33 45.58 428,741 -0.09(-0.20%)
Jul 26, 2017 45.32 45.71 45.31 45.67 416,240 +0.23(+0.51%)
Jul 25, 2017 45.56 45.81 45.39 45.44 376,117 -0.19(-0.42%)
Jul 24, 2017 45.59 46.39 45.50 45.63 482,445 +0.45(+1.00%)
Jul 21, 2017 45.13 45.55 44.96 45.18 280,258 +0.13(+0.29%)
Jul 20, 2017 45.17 45.37 44.75 45.05 378,777 -0.10(-0.22%)
Jul 19, 2017 46.00 46.00 44.24 45.15 590,438 +1.15(+2.61%)
Jul 18, 2017 44.10 44.49 43.85 44.00 251,734 +0.00(+0.00%)
Jul 17, 2017 44.03 44.25 43.85 44.00 244,735 -0.03(-0.07%)
Jul 14, 2017 43.90 44.17 43.90 44.03 235,276 +0.41(+0.94%)
Jul 13, 2017 43.77 43.87 43.56 43.62 199,947 -0.07(-0.16%)
Jul 12, 2017 43.79 43.96 43.65 43.69 239,487 +0.21(+0.48%)
Jul 11, 2017 43.63 43.75 43.30 43.48 205,249 -0.06(-0.14%)
Jul 10, 2017 43.55 43.89 43.40 43.54 258,279 +0.17(+0.39%)
Jul 07, 2017 43.55 43.66 43.34 43.37 204,322 -0.11(-0.25%)
Jul 06, 2017 43.38 43.59 43.12 43.48 320,128 +0.00(+0.00%)
Jul 05, 2017 43.88 43.89 43.25 43.48 520,340 -0.33(-0.75%)
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.