Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.22 45.64 45.06 45.51 10,089,459 +0.18(+0.40%)
Sep 29, 2016 46.40 46.40 45.32 45.33 8,637,181 -1.01(-2.18%)
Sep 28, 2016 46.86 46.86 46.10 46.34 7,807,329 -0.25(-0.54%)
Sep 27, 2016 46.15 46.72 45.96 46.59 5,964,492 +0.36(+0.78%)
Sep 26, 2016 46.56 46.82 46.20 46.23 7,715,709 -0.66(-1.40%)
Sep 23, 2016 46.94 47.13 46.72 46.89 7,142,853 -0.07(-0.15%)
Sep 22, 2016 46.27 47.05 46.24 46.96 7,505,858 +0.71(+1.53%)
Sep 21, 2016 45.81 46.36 45.60 46.25 10,514,894 +0.59(+1.30%)
Sep 20, 2016 45.72 45.86 45.29 45.66 6,688,720 +0.27(+0.59%)
Sep 19, 2016 45.91 45.97 45.34 45.39 10,953,039 -0.26(-0.57%)
Sep 16, 2016 45.84 46.03 45.58 45.65 15,473,320 -0.06(-0.13%)
Sep 15, 2016 45.58 46.05 45.40 45.71 10,823,693 +0.01(+0.02%)
Sep 14, 2016 45.76 46.15 45.50 45.70 8,162,563 +0.00(+0.00%)
Sep 13, 2016 45.94 46.29 45.47 45.70 10,588,356 -0.53(-1.15%)
Sep 12, 2016 45.45 46.35 45.21 46.24 9,220,029 +0.52(+1.14%)
Sep 09, 2016 45.62 46.18 45.50 45.72 12,262,687 -0.51(-1.09%)
Sep 08, 2016 46.15 46.29 45.78 46.22 11,417,754 -0.66(-1.40%)
Sep 07, 2016 46.45 47.00 46.39 46.88 7,919,155 +0.26(+0.56%)
Sep 06, 2016 46.69 46.83 46.22 46.62 8,711,821 +0.35(+0.76%)
Sep 02, 2016 46.45 46.27 46.27 46.27 5,683,068 +0.06(+0.14%)
Sep 01, 2016 46.25 46.28 45.90 46.20 7,104,700 -0.05(-0.11%)
Aug 31, 2016 46.33 46.51 45.82 46.25 9,354,460 -0.04(-0.09%)
Aug 30, 2016 46.57 46.69 46.26 46.30 7,666,175 -0.25(-0.54%)
Aug 29, 2016 46.79 46.97 46.32 46.55 7,066,763 -0.07(-0.15%)
Aug 26, 2016 46.67 46.92 46.33 46.62 9,758,600 -0.08(-0.17%)
Aug 25, 2016 46.93 47.21 46.38 46.70 8,840,275 -0.25(-0.52%)
Aug 24, 2016 47.85 48.01 46.79 46.95 11,850,431 -0.80(-1.68%)
Aug 23, 2016 48.53 48.70 47.62 47.75 14,174,070 -0.61(-1.25%)
Aug 22, 2016 48.57 48.92 48.29 48.35 10,927,164 -0.06(-0.13%)
Aug 19, 2016 48.04 48.48 47.99 48.42 9,298,126 +0.24(+0.49%)
Aug 18, 2016 48.04 48.66 48.02 48.18 11,372,023 -0.04(-0.09%)
Aug 17, 2016 48.12 48.60 47.88 48.22 11,011,109 +0.06(+0.13%)
Aug 16, 2016 48.44 48.79 47.99 48.16 9,905,520 -0.47(-0.96%)
Aug 15, 2016 48.69 49.16 48.58 48.63 7,227,536 +0.14(+0.30%)
Aug 12, 2016 48.24 48.63 48.02 48.48 7,227,787 +0.17(+0.36%)
Aug 11, 2016 48.24 48.43 48.13 48.31 5,885,138 +0.38(+0.78%)
Aug 10, 2016 48.13 48.32 47.76 47.93 6,244,694 -0.24(-0.49%)
Aug 09, 2016 47.87 48.53 47.80 48.17 7,923,259 +0.30(+0.63%)
Aug 08, 2016 47.90 48.11 47.44 47.87 7,357,851 -0.14(-0.30%)
Aug 05, 2016 47.73 48.06 47.71 48.01 6,992,357 +0.32(+0.67%)
Aug 04, 2016 48.04 48.33 47.68 47.70 6,793,200 -0.34(-0.71%)
Aug 03, 2016 48.21 48.35 47.79 48.04 8,807,163 -0.15(-0.31%)
Aug 02, 2016 48.30 48.39 47.66 48.19 12,144,427 -0.12(-0.24%)
Aug 01, 2016 47.79 48.40 47.79 48.30 10,531,037 +0.51(+1.07%)
Jul 29, 2016 47.10 47.91 47.01 47.79 14,586,029 +1.09(+2.33%)
Jul 28, 2016 46.75 46.95 46.13 46.70 9,084,994 -0.13(-0.28%)
Jul 27, 2016 46.48 46.99 46.41 46.83 8,620,506 +0.32(+0.70%)
Jul 26, 2016 46.48 46.71 46.15 46.51 6,770,038 +0.09(+0.20%)
Jul 25, 2016 46.12 46.54 45.97 46.41 10,035,137 +0.37(+0.80%)
Jul 22, 2016 46.18 46.25 45.87 46.04 6,891,646 -0.06(-0.13%)
Jul 21, 2016 45.63 46.18 45.58 46.10 9,029,688 +0.35(+0.76%)
Jul 20, 2016 45.87 46.11 45.70 45.76 10,397,739 +0.06(+0.14%)
Jul 19, 2016 45.76 46.16 45.52 45.69 8,030,276 -0.17(-0.38%)
Jul 18, 2016 45.63 46.02 45.59 45.86 8,848,274 +0.17(+0.38%)
Jul 15, 2016 46.05 46.30 45.55 45.69 12,233,518 -0.22(-0.47%)
Jul 14, 2016 45.96 46.28 45.42 45.91 16,754,932 -0.83(-1.78%)
Jul 13, 2016 46.77 46.93 46.36 46.74 10,649,034 -0.12(-0.25%)
Jul 12, 2016 46.26 47.07 46.01 46.85 16,595,048 +0.82(+1.79%)
Jul 11, 2016 45.96 46.48 45.83 46.03 13,478,674 +0.14(+0.30%)
Jul 08, 2016 45.41 46.12 45.37 45.89 11,074,647 +0.52(+1.15%)
Jul 07, 2016 45.49 45.60 45.24 45.37 9,900,576 +0.04(+0.09%)
Jul 06, 2016 44.23 45.61 44.21 45.33 12,864,660 +1.04(+2.34%)
Jul 05, 2016 44.71 44.86 44.18 44.29 8,798,551 -0.57(-1.26%)
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.