Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.96 46.17 45.96 46.12 1,305 +0.08(+0.18%)
Sep 28, 2017 45.91 46.09 45.91 46.03 3,119 -0.02(-0.05%)
Sep 27, 2017 45.81 46.06 45.81 46.06 1,778 +0.15(+0.32%)
Sep 26, 2017 45.88 45.92 45.88 45.91 853 -0.07(-0.16%)
Sep 25, 2017 45.86 46.15 45.86 45.98 6,455 +0.07(+0.15%)
Sep 22, 2017 45.93 45.94 45.91 45.91 666 -0.06(-0.14%)
Sep 21, 2017 45.82 45.98 45.82 45.98 298 +0.08(+0.16%)
Sep 20, 2017 46.05 46.05 45.90 45.90 5,151 -0.20(-0.43%)
Sep 19, 2017 46.27 46.27 46.10 46.10 1,583 -0.02(-0.04%)
Sep 18, 2017 47.56 47.56 46.11 46.12 6,717 +0.10(+0.22%)
Sep 15, 2017 45.90 46.02 45.90 46.02 858 +0.19(+0.41%)
Sep 14, 2017 45.83 45.83 45.83 45.83 130 -0.11(-0.24%)
Sep 13, 2017 45.98 45.98 45.94 45.94 685 +0.01(+0.02%)
Sep 12, 2017 45.96 45.96 45.88 45.93 391 +0.13(+0.28%)
Sep 11, 2017 45.80 45.80 45.80 45.80 475 +0.27(+0.59%)
Sep 08, 2017 45.53 45.53 45.53 45.53 289 +0.03(+0.07%)
Sep 07, 2017 45.77 45.77 45.50 45.50 462 -0.11(-0.25%)
Sep 06, 2017 45.49 45.62 45.43 45.62 4,337 +0.15(+0.33%)
Sep 05, 2017 45.70 45.70 45.47 45.47 1,778 -0.20(-0.43%)
Sep 01, 2017 45.64 45.75 45.64 45.66 3,040 +0.08(+0.18%)
Aug 31, 2017 45.58 45.63 45.55 45.58 5,483 +0.07(+0.16%)
Aug 30, 2017 45.35 45.50 45.33 45.50 556 +0.22(+0.49%)
Aug 29, 2017 45.01 45.30 45.01 45.28 3,208 +0.05(+0.10%)
Aug 28, 2017 45.28 45.28 45.15 45.23 11,641 -0.03(-0.06%)
Aug 25, 2017 45.39 45.39 45.20 45.26 859 +0.03(+0.07%)
Aug 24, 2017 45.19 45.23 45.19 45.23 374 +0.11(+0.24%)
Aug 23, 2017 45.01 45.12 45.01 45.12 8,936 -0.45(-0.99%)
Aug 22, 2017 45.19 45.60 45.19 45.57 7,379 +0.35(+0.77%)
Aug 21, 2017 45.15 45.22 45.06 45.22 4,154 +0.17(+0.37%)
Aug 18, 2017 45.29 45.29 45.06 45.06 10,289 -0.41(-0.90%)
Aug 17, 2017 45.72 45.72 45.44 45.47 1,602 -0.41(-0.90%)
Aug 16, 2017 45.90 45.93 45.77 45.88 5,196 +0.11(+0.25%)
Aug 15, 2017 45.77 45.85 45.72 45.76 2,803 +0.03(+0.08%)
Aug 14, 2017 45.73 45.78 45.69 45.73 2,867 +0.37(+0.82%)
Aug 11, 2017 45.35 45.43 45.28 45.35 3,191 -0.04(-0.08%)
Aug 10, 2017 45.53 45.53 45.39 45.39 4,425 -0.33(-0.73%)
Aug 09, 2017 45.85 45.85 45.72 45.73 5,542 -0.06(-0.14%)
Aug 08, 2017 45.90 46.03 45.79 45.79 1,819 -0.11(-0.23%)
Aug 07, 2017 45.91 45.91 45.90 45.90 523 +0.09(+0.19%)
Aug 04, 2017 45.72 45.89 45.72 45.81 1,490 +0.10(+0.21%)
Aug 03, 2017 45.85 45.85 45.71 45.71 1,353 -0.03(-0.06%)
Aug 02, 2017 45.96 45.96 45.74 45.74 1,223 -0.05(-0.12%)
Aug 01, 2017 45.83 45.83 45.79 45.79 2,478 +0.09(+0.20%)
Jul 31, 2017 45.85 45.85 45.70 45.70 1,001 -0.07(-0.16%)
Jul 28, 2017 45.77 45.77 45.77 45.77 179 +0.08(+0.17%)
Jul 27, 2017 45.90 45.90 45.63 45.70 1,487 -0.15(-0.33%)
Jul 26, 2017 45.85 45.85 45.85 45.85 297 -0.04(-0.08%)
Jul 25, 2017 45.88 45.88 45.88 45.88 682 +0.13(+0.29%)
Jul 24, 2017 45.75 45.75 45.75 45.75 272 -0.05(-0.12%)
Jul 21, 2017 45.80 45.80 45.80 45.80 443 -0.10(-0.21%)
Jul 20, 2017 45.87 45.90 45.87 45.90 2,881 +0.16(+0.36%)
Jul 19, 2017 45.91 45.91 45.71 45.74 2,901 +0.19(+0.41%)
Jul 18, 2017 45.42 45.97 45.42 45.55 10,884 -0.09(-0.21%)
Jul 17, 2017 45.77 45.77 45.54 45.64 9,667 +0.06(+0.14%)
Jul 14, 2017 45.44 45.58 45.44 45.58 3,082 +0.15(+0.34%)
Jul 13, 2017 45.32 45.43 45.32 45.43 2,478 +0.06(+0.14%)
Jul 12, 2017 45.31 45.36 45.28 45.36 4,250 +0.46(+1.02%)
Jul 11, 2017 44.59 44.92 44.54 44.91 7,233 -0.26(-0.58%)
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.