Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.41 43.54 43.23 43.54 722,743 +0.11(+0.26%)
Oct 30, 2017 43.70 43.72 43.42 43.42 868,353 -0.28(-0.63%)
Oct 27, 2017 43.75 43.97 43.69 43.70 989,376 +0.22(+0.52%)
Oct 26, 2017 43.45 43.64 43.23 43.48 1,345,284 +0.13(+0.30%)
Oct 25, 2017 43.59 43.59 43.15 43.35 871,875 -0.27(-0.61%)
Oct 24, 2017 43.71 43.81 43.53 43.61 905,866 -0.14(-0.32%)
Oct 23, 2017 43.92 43.92 43.52 43.75 708,776 -0.28(-0.65%)
Oct 20, 2017 43.85 44.26 43.79 44.04 941,103 +0.74(+1.71%)
Oct 19, 2017 43.52 43.54 43.25 43.29 846,022 -0.38(-0.87%)
Oct 18, 2017 43.69 43.77 43.63 43.67 876,545 -0.04(-0.10%)
Oct 17, 2017 43.84 43.92 43.60 43.72 1,296,298 +0.08(+0.18%)
Oct 16, 2017 43.74 43.74 43.54 43.64 607,901 -0.03(-0.06%)
Oct 13, 2017 43.52 43.74 43.41 43.67 1,061,985 +0.18(+0.42%)
Oct 12, 2017 43.50 43.70 43.44 43.48 755,764 +0.03(+0.08%)
Oct 11, 2017 43.58 43.36 43.45 1,345,564 -0.41(-0.94%)
Oct 10, 2017 43.76 43.96 43.65 43.86 1,356,869 +0.46(+1.05%)
Oct 09, 2017 43.35 43.52 43.21 43.41 1,907,507 +0.15(+0.34%)
Oct 06, 2017 43.60 43.60 43.22 43.26 2,014,451 -0.35(-0.81%)
Oct 05, 2017 43.65 43.72 43.59 43.61 980,148 +0.16(+0.38%)
Oct 04, 2017 43.94 44.01 43.43 43.45 2,147,811 -0.32(-0.73%)
Oct 03, 2017 43.73 43.88 43.59 43.77 1,405,206 +0.28(+0.63%)
Oct 02, 2017 43.77 43.82 43.44 43.49 1,225,995 -0.15(-0.34%)
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%)
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.