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 3,279,734 +0.29(+0.67%)
Sep 25, 2017 43.63 43.79 43.54 43.76 1,248,029 +0.06(+0.14%)
Sep 22, 2017 44.05 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 1,006,403 -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 +0.37(+0.80%)
Aug 28, 2017 46.04 46.04 45.58 45.74 753,073 -0.05(-0.11%)
Aug 25, 2017 45.95 45.98 45.79 45.79 382,712 +0.14(+0.30%)
Aug 24, 2017 45.87 45.99 45.60 45.65 581,193 -0.25(-0.55%)
Aug 23, 2017 45.82 46.03 45.80 45.90 525,306 -0.07(-0.16%)
Aug 22, 2017 45.81 46.20 45.79 45.98 874,188 +0.22(+0.48%)
Aug 21, 2017 45.56 45.77 45.50 45.76 489,446 +0.61(+1.35%)
Aug 18, 2017 45.00 45.31 44.94 45.14 558,821 +0.23(+0.51%)
Aug 17, 2017 45.12 45.37 44.87 44.92 584,702 -0.81(-1.77%)
Aug 16, 2017 45.53 45.80 45.51 45.72 720,903 +0.31(+0.68%)
Aug 15, 2017 45.28 45.43 45.21 45.41 629,677 -0.32(-0.70%)
Aug 14, 2017 45.79 45.98 45.61 45.73 675,508 -0.38(-0.83%)
Aug 11, 2017 45.61 46.42 45.58 46.11 1,210,717 +1.20(+2.67%)
Aug 10, 2017 45.16 45.21 44.84 44.92 1,297,879 +0.88(+2.00%)
Aug 09, 2017 44.02 44.03 43.79 44.03 420,487 +0.19(+0.43%)
Aug 08, 2017 43.90 44.03 43.81 43.85 509,650 +0.18(+0.41%)
Aug 07, 2017 43.46 43.67 43.43 43.67 260,797 +0.24(+0.54%)
Aug 04, 2017 43.56 43.56 43.11 43.43 397,891 -0.08(-0.19%)
Aug 03, 2017 43.75 43.77 43.46 43.51 565,283 +0.17(+0.39%)
Aug 02, 2017 43.42 43.56 43.23 43.34 434,407 -0.20(-0.45%)
Aug 01, 2017 43.74 43.81 43.51 43.54 524,496 -0.03(-0.07%)
Jul 31, 2017 43.57 43.63 43.45 43.57 549,058 +0.01(+0.02%)
Jul 28, 2017 43.42 43.58 43.33 43.56 596,431 +0.32(+0.74%)
Jul 27, 2017 43.73 43.85 43.15 43.24 820,733 -0.67(-1.52%)
Jul 26, 2017 43.82 43.96 43.57 43.91 480,817 +0.20(+0.45%)
Jul 25, 2017 44.03 44.03 43.64 43.72 1,516,059 -0.40(-0.91%)
Jul 24, 2017 44.11 44.12 43.91 44.12 2,121,136 -0.05(-0.11%)
Jul 21, 2017 43.64 44.17 43.64 44.17 2,904,335 +1.17(+2.73%)
Jul 20, 2017 43.38 43.41 42.95 42.99 571,108 -0.47(-1.09%)
Jul 19, 2017 43.58 43.63 43.33 43.46 688,359 +0.03(+0.08%)
Jul 18, 2017 43.29 43.45 43.22 43.43 553,761 +0.12(+0.28%)
Jul 17, 2017 43.22 43.39 43.09 43.31 639,512 -0.04(-0.09%)
Jul 14, 2017 43.02 43.39 42.94 43.35 492,784 +0.45(+1.05%)
Jul 13, 2017 42.68 42.90 42.65 42.90 522,014 +0.34(+0.80%)
Jul 12, 2017 42.37 42.61 42.34 42.56 684,820 +0.21(+0.50%)
Jul 11, 2017 42.33 42.40 42.13 42.35 450,600 +0.15(+0.35%)
Jul 10, 2017 42.22 42.31 42.14 42.20 527,593 +0.00(+0.00%)
Jul 07, 2017 42.23 42.31 42.00 42.20 570,795 +0.33(+0.80%)
Jul 06, 2017 42.07 42.07 41.83 41.87 833,464 -0.59(-1.38%)
Jul 05, 2017 42.63 42.63 42.09 42.45 1,203,416 -0.71(-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.