Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.19 44.70 43.98 44.33 48,964,352 +0.25(+0.56%)
Sep 28, 2017 44.20 44.24 44.02 44.09 14,175,187 -0.07(-0.17%)
Sep 27, 2017 44.34 43.97 44.16 15,812,865 +0.22(+0.50%)
Sep 26, 2017 44.10 44.20 43.91 43.94 20,372,310 -0.05(-0.10%)
Sep 25, 2017 44.49 44.51 43.68 43.98 17,082,198 -0.17(-0.39%)
Sep 22, 2017 43.94 44.40 43.94 44.16 16,731,940 +0.17(+0.40%)
Sep 21, 2017 43.85 44.19 43.85 43.98 17,073,772 +0.00(+0.00%)
Sep 20, 2017 44.01 44.19 43.73 43.98 23,181,528 -0.06(-0.15%)
Sep 19, 2017 44.46 44.47 43.90 44.05 25,158,342 -0.27(-0.60%)
Sep 18, 2017 44.82 44.98 44.09 44.31 32,100,836 -0.38(-0.84%)
Sep 15, 2017 46.44 46.49 44.46 44.69 72,381,024 -3.71(-7.67%)
Sep 14, 2017 48.38 48.73 47.97 48.40 23,836,774 -0.01(-0.02%)
Sep 13, 2017 48.16 48.58 48.09 48.41 15,767,895 +0.03(+0.06%)
Sep 12, 2017 48.27 48.50 48.11 48.39 14,553,066 +0.26(+0.53%)
Sep 11, 2017 47.57 48.24 47.51 48.13 18,022,444 +0.83(+1.76%)
Sep 08, 2017 47.50 47.57 47.11 47.29 11,294,818 -0.14(-0.29%)
Sep 07, 2017 46.94 47.48 46.79 47.43 12,560,268 +0.66(+1.41%)
Sep 06, 2017 46.84 46.97 46.58 46.77 17,030,408 +0.07(+0.16%)
Sep 05, 2017 46.33 46.84 46.28 46.70 17,025,016 +0.28(+0.61%)
Sep 01, 2017 46.17 46.65 46.17 46.41 9,506,568 +0.27(+0.58%)
Aug 31, 2017 45.74 46.32 45.70 46.15 14,132,148 +0.49(+1.06%)
Aug 30, 2017 45.39 45.80 45.26 45.66 7,585,305 +0.32(+0.71%)
Aug 29, 2017 44.82 45.45 44.70 45.34 7,902,393 +0.19(+0.43%)
Aug 28, 2017 45.29 45.29 44.97 45.15 6,774,077 +0.00(+0.00%)
Aug 25, 2017 45.33 45.33 45.07 45.15 8,564,875 +0.05(+0.10%)
Aug 24, 2017 44.99 45.16 44.82 45.10 8,032,872 +0.11(+0.24%)
Aug 23, 2017 44.98 45.32 44.87 44.99 7,520,154 -0.17(-0.39%)
Aug 22, 2017 45.04 45.25 44.92 45.17 10,069,554 +0.33(+0.74%)
Aug 21, 2017 44.61 44.89 44.51 44.84 7,954,211 +0.26(+0.58%)
Aug 18, 2017 44.42 44.82 44.30 44.58 11,176,988 +0.06(+0.14%)
Aug 17, 2017 45.09 45.21 44.52 44.52 10,537,009 -0.64(-1.42%)
Aug 16, 2017 44.90 45.22 44.71 45.16 10,776,215 +0.39(+0.86%)
Aug 15, 2017 44.83 44.94 44.72 44.77 11,629,634 -0.02(-0.04%)
Aug 14, 2017 44.45 44.89 44.44 44.79 10,065,241 +0.56(+1.26%)
Aug 11, 2017 44.18 44.41 43.99 44.23 12,765,280 +0.13(+0.29%)
Aug 10, 2017 44.89 44.89 44.06 44.10 14,604,374 -0.88(-1.96%)
Aug 09, 2017 44.91 45.29 44.80 44.98 17,310,506 -0.04(-0.08%)
Aug 08, 2017 45.42 45.69 44.90 45.02 15,953,652 -0.50(-1.09%)
Aug 07, 2017 45.85 45.93 45.41 45.52 9,030,411 -0.29(-0.64%)
Aug 04, 2017 46.06 45.72 45.81 7,661,771 -0.25(-0.54%)
Aug 03, 2017 45.77 46.22 45.59 46.06 10,347,777 +0.42(+0.92%)
Aug 02, 2017 46.08 46.13 45.46 45.64 9,510,809 -0.36(-0.78%)
Aug 01, 2017 45.98 46.05 45.73 45.99 6,611,898 +0.21(+0.46%)
Jul 31, 2017 46.29 46.30 45.75 45.78 10,978,673 -0.34(-0.74%)
Jul 28, 2017 46.02 46.30 45.88 46.12 9,811,545 -0.14(-0.30%)
Jul 27, 2017 47.04 47.09 46.02 46.26 18,003,980 -0.66(-1.41%)
Jul 26, 2017 46.90 46.94 46.78 46.92 6,243,185 +0.00(+0.00%)
Jul 25, 2017 46.68 46.97 46.57 46.92 11,490,864 +0.38(+0.81%)
Jul 24, 2017 46.58 46.67 46.41 46.54 8,331,247 -0.04(-0.08%)
Jul 21, 2017 46.64 46.90 46.44 46.58 9,588,502 -0.30(-0.65%)
Jul 20, 2017 47.00 46.61 46.88 9,567,369 +0.12(+0.25%)
Jul 19, 2017 46.27 46.85 46.18 46.76 14,518,937 +0.50(+1.09%)
Jul 18, 2017 46.16 46.49 45.99 46.26 15,383,620 +0.01(+0.02%)
Jul 17, 2017 46.13 46.38 46.07 46.25 8,827,559 +0.06(+0.14%)
Jul 14, 2017 45.92 46.27 45.92 46.19 10,811,355 +0.19(+0.42%)
Jul 13, 2017 46.18 46.29 45.90 45.99 13,092,765 -0.09(-0.20%)
Jul 12, 2017 45.69 46.11 45.64 46.09 15,831,028 +0.52(+1.14%)
Jul 11, 2017 45.24 45.57 45.13 45.56 10,674,477 +0.24(+0.52%)
Jul 10, 2017 45.01 45.52 44.96 45.33 11,054,645 +0.25(+0.55%)
Jul 07, 2017 44.61 45.16 44.61 45.08 11,920,772 +0.46(+1.02%)
Jul 06, 2017 44.99 45.14 44.55 44.62 15,775,724 -0.56(-1.23%)
Jul 05, 2017 45.49 45.70 45.13 45.18 17,269,434 +0.09(+0.20%)
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.