Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.25 47.62 46.95 47.48 745,930 +0.36(+0.77%)
Sep 29, 2016 47.40 47.40 46.91 47.12 1,132,526 -0.30(-0.63%)
Sep 28, 2016 47.05 47.42 46.89 47.41 565,023 +0.36(+0.77%)
Sep 27, 2016 46.99 47.30 46.73 47.05 705,844 -0.02(-0.04%)
Sep 26, 2016 47.61 47.86 47.05 47.07 619,536 -0.65(-1.37%)
Sep 23, 2016 47.67 47.98 47.44 47.72 487,620 -0.10(-0.21%)
Sep 22, 2016 47.57 47.91 47.13 47.82 687,362 +0.38(+0.80%)
Sep 21, 2016 47.46 47.63 46.89 47.44 766,675 +0.15(+0.31%)
Sep 20, 2016 47.99 48.19 47.28 47.29 636,262 -0.36(-0.76%)
Sep 19, 2016 47.73 48.07 47.55 47.66 533,585 -0.02(-0.04%)
Sep 16, 2016 47.86 48.19 47.53 47.67 746,241 -0.32(-0.66%)
Sep 15, 2016 47.53 48.06 47.45 47.99 574,891 +0.42(+0.88%)
Sep 14, 2016 47.69 48.09 47.35 47.57 724,773 -0.20(-0.43%)
Sep 13, 2016 47.71 48.08 47.40 47.78 662,489 -0.20(-0.41%)
Sep 12, 2016 47.04 48.06 47.04 47.97 531,425 +0.72(+1.52%)
Sep 09, 2016 47.96 48.21 47.26 47.26 1,331,150 -1.07(-2.21%)
Sep 08, 2016 48.60 48.89 48.26 48.33 600,737 -0.43(-0.88%)
Sep 07, 2016 48.95 49.04 48.47 48.75 593,950 -0.38(-0.78%)
Sep 06, 2016 49.30 49.42 48.75 49.14 771,697 -0.04(-0.08%)
Sep 02, 2016 49.23 49.17 49.17 49.17 635,163 +0.12(+0.25%)
Sep 01, 2016 49.02 49.19 48.70 49.05 1,069,205 +0.09(+0.19%)
Aug 31, 2016 48.88 49.15 48.66 48.96 961,813 +0.09(+0.19%)
Aug 30, 2016 48.45 48.87 48.45 48.87 629,739 +0.46(+0.94%)
Aug 29, 2016 48.42 48.69 48.26 48.41 512,804 +0.14(+0.29%)
Aug 26, 2016 48.52 48.86 48.13 48.27 603,599 -0.13(-0.27%)
Aug 25, 2016 47.68 48.77 47.48 48.40 761,226 +0.61(+1.29%)
Aug 24, 2016 48.02 48.21 47.73 47.79 649,157 -0.34(-0.70%)
Aug 23, 2016 48.12 48.39 48.05 48.12 743,718 +0.22(+0.47%)
Aug 22, 2016 47.53 47.97 47.30 47.90 547,683 +0.18(+0.37%)
Aug 19, 2016 47.22 47.86 47.13 47.72 607,273 +0.31(+0.65%)
Aug 18, 2016 47.23 47.65 47.12 47.41 655,253 +0.15(+0.32%)
Aug 17, 2016 46.89 47.34 46.88 47.27 701,284 +0.46(+0.97%)
Aug 16, 2016 46.69 47.02 46.69 46.81 1,136,591 +0.06(+0.12%)
Aug 15, 2016 46.56 46.97 46.56 46.75 573,220 +0.35(+0.76%)
Aug 12, 2016 46.33 46.47 46.13 46.40 758,625 -0.05(-0.10%)
Aug 11, 2016 47.03 47.18 46.41 46.45 1,173,805 -0.38(-0.81%)
Aug 10, 2016 46.71 46.83 46.37 46.83 851,639 +0.19(+0.40%)
Aug 09, 2016 46.95 47.13 46.36 46.64 1,398,444 -0.23(-0.49%)
Aug 08, 2016 47.08 47.14 46.83 46.87 823,448 -0.24(-0.51%)
Aug 05, 2016 47.11 47.62 47.08 47.11 905,124 +0.19(+0.39%)
Aug 04, 2016 46.44 47.11 46.44 46.93 733,122 +0.49(+1.06%)
Aug 03, 2016 46.39 46.52 46.21 46.44 660,335 -0.06(-0.12%)
Aug 02, 2016 46.74 46.80 46.36 46.49 823,192 -0.21(-0.46%)
Aug 01, 2016 47.23 47.32 46.44 46.70 1,116,415 -0.53(-1.12%)
Jul 29, 2016 47.63 47.63 46.71 47.23 1,418,335 -0.43(-0.91%)
Jul 28, 2016 48.10 48.10 46.71 47.67 1,530,450 -0.81(-1.66%)
Jul 27, 2016 48.67 48.81 48.13 48.47 910,221 -0.18(-0.36%)
Jul 26, 2016 48.33 48.70 48.24 48.65 512,945 +0.48(+1.00%)
Jul 25, 2016 48.47 48.47 47.87 48.17 511,747 -0.29(-0.59%)
Jul 22, 2016 48.02 48.57 47.90 48.45 582,313 +0.50(+1.04%)
Jul 21, 2016 48.69 48.81 47.84 47.95 651,158 -0.66(-1.35%)
Jul 20, 2016 48.77 48.97 48.58 48.61 620,053 -0.06(-0.13%)
Jul 19, 2016 49.01 49.06 48.39 48.68 703,319 -0.36(-0.74%)
Jul 18, 2016 49.09 49.17 48.67 49.04 1,316,573 -0.09(-0.19%)
Jul 15, 2016 48.71 49.34 48.71 49.13 654,847 +0.52(+1.07%)
Jul 14, 2016 49.05 49.14 48.59 48.61 979,976 -0.08(-0.17%)
Jul 13, 2016 47.23 48.79 47.23 48.69 701,698 +0.61(+1.27%)
Jul 12, 2016 48.19 48.35 47.89 48.08 736,623 +0.15(+0.31%)
Jul 11, 2016 48.12 48.22 47.72 47.94 1,063,388 -0.04(-0.08%)
Jul 08, 2016 48.18 47.67 47.53 47.97 1,192,905 +0.31(+0.64%)
Jul 07, 2016 48.34 48.62 47.33 47.67 1,124,014 -0.66(-1.36%)
Jul 06, 2016 47.28 48.49 47.27 48.32 839,282 +0.61(+1.28%)
Jul 05, 2016 47.75 47.77 47.33 47.71 609,697 -0.13(-0.27%)
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.