Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.19 45.34 44.76 44.90 1,097,672 -0.20(-0.44%)
Aug 30, 2017 44.81 45.21 44.71 45.10 852,453 +0.21(+0.47%)
Aug 29, 2017 45.11 45.29 44.76 44.89 997,968 -0.49(-1.08%)
Aug 28, 2017 45.84 46.04 45.28 45.38 750,859 -0.42(-0.91%)
Aug 25, 2017 45.70 46.04 45.62 45.80 719,945 +0.31(+0.67%)
Aug 24, 2017 45.40 45.97 45.28 45.49 1,488,524 +0.12(+0.27%)
Aug 23, 2017 44.95 45.83 44.88 45.37 1,734,466 +0.30(+0.66%)
Aug 22, 2017 44.60 45.11 44.43 45.08 1,052,209 +0.63(+1.41%)
Aug 21, 2017 44.55 44.76 44.34 44.45 883,367 -0.17(-0.37%)
Aug 18, 2017 44.67 44.78 44.37 44.61 822,396 -0.03(-0.06%)
Aug 17, 2017 45.18 45.37 44.62 44.64 702,459 -0.59(-1.31%)
Aug 16, 2017 45.02 45.47 44.80 45.23 790,599 +0.42(+0.93%)
Aug 15, 2017 45.14 45.31 44.80 44.81 841,642 -0.35(-0.77%)
Aug 14, 2017 44.88 45.36 44.69 45.16 746,945 +0.51(+1.15%)
Aug 11, 2017 45.02 45.15 44.39 44.65 1,053,324 -0.07(-0.16%)
Aug 10, 2017 45.36 45.70 44.58 44.72 1,816,339 -0.86(-1.89%)
Aug 09, 2017 45.03 45.64 45.02 45.58 1,666,967 +0.45(+1.00%)
Aug 08, 2017 45.45 45.45 45.01 45.13 1,182,103 -0.30(-0.65%)
Aug 07, 2017 44.49 45.50 44.49 45.43 1,131,639 +0.19(+0.42%)
Aug 04, 2017 45.26 45.40 44.92 45.23 1,266,496 +0.05(+0.12%)
Aug 03, 2017 45.42 45.70 45.11 45.18 1,635,712 -0.35(-0.77%)
Aug 02, 2017 44.53 46.01 44.42 45.53 3,834,355 +1.94(+4.46%)
Aug 01, 2017 44.02 44.27 43.42 43.59 1,841,705 -0.17(-0.40%)
Jul 31, 2017 44.90 44.94 43.73 43.76 1,608,005 -0.99(-2.20%)
Jul 28, 2017 45.23 45.37 44.68 44.75 886,956 -0.49(-1.08%)
Jul 27, 2017 45.54 45.54 44.79 45.23 1,217,291 -0.32(-0.71%)
Jul 26, 2017 45.97 45.97 45.39 45.56 860,151 -0.27(-0.59%)
Jul 25, 2017 45.03 45.96 44.91 45.83 1,786,242 +0.77(+1.70%)
Jul 24, 2017 44.85 45.29 44.70 45.06 887,879 +0.08(+0.17%)
Jul 21, 2017 44.70 45.08 44.69 44.98 818,457 +0.23(+0.51%)
Jul 20, 2017 45.15 45.15 44.59 44.75 1,095,317 -0.29(-0.64%)
Jul 19, 2017 44.51 45.07 44.24 45.04 2,324,923 +1.26(+2.89%)
Jul 18, 2017 43.95 44.17 43.59 43.78 1,477,870 -0.34(-0.77%)
Jul 17, 2017 44.07 44.34 43.93 44.12 924,892 +0.26(+0.60%)
Jul 14, 2017 44.00 44.02 43.69 43.86 995,408 +0.05(+0.12%)
Jul 13, 2017 43.81 44.09 43.51 43.80 1,525,832 -0.05(-0.12%)
Jul 12, 2017 44.04 44.30 43.43 43.86 2,579,541 +0.00(+0.00%)
Jul 11, 2017 43.94 44.10 43.59 43.86 1,402,749 +0.03(+0.08%)
Jul 10, 2017 44.45 44.81 43.80 43.82 3,540,309 -0.79(-1.78%)
Jul 07, 2017 44.68 44.80 44.45 44.61 1,068,020 +0.17(+0.37%)
Jul 06, 2017 45.21 45.32 44.42 44.45 1,298,989 -0.95(-2.09%)
Jul 05, 2017 45.15 45.52 44.98 45.40 1,542,887 +0.22(+0.48%)
Jul 03, 2017 44.68 45.22 44.61 45.18 827,196 +0.69(+1.55%)
Jun 30, 2017 44.68 44.18 44.49 977,860 +0.08(+0.18%)
Jun 29, 2017 44.48 44.88 44.02 44.41 1,089,726 -0.01(-0.02%)
Jun 28, 2017 44.27 44.71 44.27 44.42 1,040,129 +0.33(+0.75%)
Jun 27, 2017 44.79 44.82 44.04 44.09 843,042 -0.64(-1.42%)
Jun 26, 2017 44.81 45.09 44.61 44.73 970,032 +0.02(+0.04%)
Jun 23, 2017 45.14 44.66 44.71 1,328,609 -0.10(-0.21%)
Jun 22, 2017 44.73 45.04 44.47 44.81 655,248 +0.19(+0.43%)
Jun 21, 2017 44.92 45.01 44.47 44.61 598,091 -0.17(-0.37%)
Jun 20, 2017 45.00 45.25 44.44 44.78 937,056 -0.37(-0.83%)
Jun 19, 2017 44.89 45.23 44.81 45.15 861,465 +0.39(+0.88%)
Jun 16, 2017 44.75 45.22 44.66 44.76 1,089,899 -0.31(-0.70%)
Jun 15, 2017 44.26 45.20 44.26 45.08 1,034,213 +0.43(+0.96%)
Jun 14, 2017 44.73 44.76 44.31 44.65 2,126,183 +0.09(+0.21%)
Jun 13, 2017 44.84 45.05 44.46 44.55 609,301 -0.26(-0.58%)
Jun 12, 2017 44.88 44.93 44.48 44.81 876,425 +0.02(+0.04%)
Jun 09, 2017 44.85 44.90 44.52 44.80 1,146,350 +0.00(+0.00%)
Jun 08, 2017 44.89 44.89 44.46 44.80 876,126 -0.01(-0.02%)
Jun 07, 2017 45.62 45.67 44.71 44.80 912,435 -0.81(-1.78%)
Jun 06, 2017 46.28 46.51 45.59 45.62 1,158,829 -0.64(-1.38%)
Jun 05, 2017 45.69 46.64 45.66 46.25 1,469,545 +0.54(+1.19%)
Jun 02, 2017 45.60 46.01 45.31 45.71 704,389 +0.18(+0.40%)
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.