Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.66 43.89 43.57 43.64 868,390 -0.01(-0.02%)
Sep 28, 2017 43.74 43.78 43.62 43.65 854,811 -0.30(-0.69%)
Sep 27, 2017 44.29 44.31 43.67 43.95 1,912,897 -0.10(-0.24%)
Sep 26, 2017 43.76 44.31 43.94 44.05 3,279,735 +0.29(+0.67%)
Sep 25, 2017 43.63 43.79 43.54 43.76 1,248,030 +0.06(+0.14%)
Sep 22, 2017 44.04 44.06 43.54 43.70 1,087,093 -0.38(-0.86%)
Sep 21, 2017 44.42 44.53 44.06 44.08 726,566 -0.22(-0.51%)
Sep 20, 2017 44.75 44.84 44.07 44.30 1,242,247 -0.50(-1.12%)
Sep 19, 2017 45.03 45.09 44.74 44.80 1,006,404 -0.18(-0.40%)
Sep 18, 2017 45.22 45.23 44.84 44.99 1,065,631 -0.28(-0.61%)
Sep 15, 2017 45.02 45.30 44.82 45.26 863,833 +0.45(+1.00%)
Sep 14, 2017 44.97 44.97 44.64 44.81 784,538 -0.49(-1.09%)
Sep 13, 2017 45.54 45.55 45.26 45.30 476,309 -0.33(-0.72%)
Sep 12, 2017 45.86 45.86 45.57 45.63 410,823 -0.24(-0.53%)
Sep 11, 2017 45.74 45.94 45.61 45.87 460,360 +0.41(+0.89%)
Sep 08, 2017 45.76 45.76 45.46 45.47 568,045 -0.27(-0.58%)
Sep 07, 2017 45.63 45.81 45.48 45.74 646,414 +0.39(+0.86%)
Sep 06, 2017 45.26 45.52 45.18 45.35 518,491 +0.36(+0.81%)
Sep 05, 2017 45.41 45.43 44.88 44.99 669,751 -0.75(-1.64%)
Sep 01, 2017 45.91 45.94 45.58 45.74 483,649 -0.07(-0.15%)
Aug 31, 2017 45.80 46.00 45.66 45.81 646,172 -0.12(-0.26%)
Aug 30, 2017 46.00 46.13 45.66 45.93 659,536 -0.18(-0.39%)
Aug 29, 2017 45.97 46.45 45.90 46.11 763,356 -0.53(-1.13%)
Aug 28, 2017 46.94 46.94 46.48 46.64 738,600 -0.05(-0.11%)
Aug 25, 2017 46.85 46.88 46.69 46.69 375,357 +0.14(+0.30%)
Aug 24, 2017 46.77 46.89 46.49 46.54 570,023 -0.26(-0.55%)
Aug 23, 2017 46.72 46.94 46.70 46.80 515,210 -0.07(-0.16%)
Aug 22, 2017 46.71 47.10 46.69 46.88 857,387 +0.22(+0.48%)
Aug 21, 2017 46.45 46.67 46.39 46.65 480,040 +0.62(+1.35%)
Aug 18, 2017 45.88 46.20 45.82 46.03 548,080 +0.23(+0.51%)
Aug 17, 2017 46.00 46.26 45.75 45.80 573,464 -0.82(-1.77%)
Aug 16, 2017 46.42 46.70 46.40 46.62 707,047 +0.32(+0.68%)
Aug 15, 2017 46.17 46.32 46.10 46.30 617,575 -0.32(-0.70%)
Aug 14, 2017 46.69 46.88 46.50 46.63 662,525 -0.39(-0.83%)
Aug 11, 2017 46.50 47.33 46.48 47.02 1,187,448 +1.22(+2.67%)
Aug 10, 2017 46.05 46.10 45.72 45.80 1,272,935 +0.90(+2.00%)
Aug 09, 2017 44.88 44.89 44.65 44.90 412,405 +0.19(+0.43%)
Aug 08, 2017 44.76 44.89 44.67 44.71 499,855 +0.18(+0.41%)
Aug 07, 2017 44.32 44.52 44.28 44.52 255,785 +0.24(+0.54%)
Aug 04, 2017 44.42 44.42 43.95 44.28 390,244 -0.08(-0.19%)
Aug 03, 2017 44.61 44.63 44.32 44.37 554,419 +0.17(+0.40%)
Aug 02, 2017 44.27 44.42 44.07 44.19 426,058 -0.20(-0.45%)
Aug 01, 2017 44.60 44.67 44.37 44.39 514,416 -0.03(-0.07%)
Jul 31, 2017 44.42 44.48 44.30 44.42 538,506 +0.01(+0.02%)
Jul 28, 2017 44.27 44.43 44.17 44.42 584,968 +0.32(+0.74%)
Jul 27, 2017 44.59 44.71 44.00 44.09 804,959 -0.68(-1.52%)
Jul 26, 2017 44.68 44.82 44.42 44.77 471,576 +0.20(+0.45%)
Jul 25, 2017 44.90 44.90 44.50 44.57 1,486,922 -0.41(-0.91%)
Jul 24, 2017 44.97 44.99 44.77 44.98 2,080,370 -0.05(-0.11%)
Jul 21, 2017 44.49 45.04 44.49 45.03 2,848,516 +1.20(+2.73%)
Jul 20, 2017 44.23 44.26 43.80 43.83 560,132 -0.48(-1.09%)
Jul 19, 2017 44.43 44.48 44.17 44.32 675,129 +0.03(+0.08%)
Jul 18, 2017 44.14 44.30 44.07 44.28 543,118 +0.12(+0.28%)
Jul 17, 2017 44.07 44.25 43.93 44.16 627,221 -0.04(-0.09%)
Jul 14, 2017 43.87 44.24 43.78 44.20 483,313 +0.46(+1.05%)
Jul 13, 2017 43.52 43.74 43.48 43.74 511,982 +0.35(+0.80%)
Jul 12, 2017 43.20 43.44 43.17 43.39 671,658 +0.22(+0.50%)
Jul 11, 2017 43.16 43.23 42.95 43.18 441,940 +0.15(+0.35%)
Jul 10, 2017 43.05 43.14 42.97 43.03 517,453 +0.00(+0.00%)
Jul 07, 2017 43.06 43.14 42.83 43.03 559,825 +0.34(+0.80%)
Jul 06, 2017 42.89 42.89 42.65 42.69 817,446 -0.60(-1.38%)
Jul 05, 2017 43.47 43.47 42.92 43.28 1,180,287 -0.72(-1.64%)
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.