Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.26 49.15 48.17 48.46 3,531,878 +0.52(+1.09%)
Sep 28, 2017 47.08 47.96 46.99 47.93 2,111,664 +0.84(+1.77%)
Sep 27, 2017 46.58 47.10 2,363,857 +0.13(+0.27%)
Sep 26, 2017 46.63 47.09 46.37 46.97 1,973,730 +0.60(+1.29%)
Sep 25, 2017 45.89 46.51 45.79 46.37 2,811,261 +0.23(+0.50%)
Sep 22, 2017 46.35 46.72 46.00 46.14 1,989,275 -0.19(-0.42%)
Sep 21, 2017 46.57 46.75 46.12 46.34 1,180,283 +0.03(+0.06%)
Sep 20, 2017 47.26 47.50 46.29 46.31 2,608,013 -1.24(-2.61%)
Sep 19, 2017 47.16 47.91 46.94 47.55 3,546,950 +0.10(+0.21%)
Sep 18, 2017 47.14 47.84 46.99 47.45 3,094,821 +0.36(+0.76%)
Sep 15, 2017 46.67 47.44 46.25 47.09 3,445,730 +0.39(+0.83%)
Sep 14, 2017 46.90 47.22 46.28 46.70 2,158,623 -0.29(-0.62%)
Sep 13, 2017 47.84 47.95 46.27 47.00 3,461,041 -0.87(-1.82%)
Sep 12, 2017 47.48 47.98 47.38 47.87 1,723,128 +0.39(+0.81%)
Sep 11, 2017 46.59 47.58 46.45 47.48 2,001,026 +1.10(+2.37%)
Sep 08, 2017 45.66 46.68 45.45 46.38 1,644,443 +0.61(+1.34%)
Sep 07, 2017 46.08 46.18 45.68 45.77 1,791,767 -0.17(-0.36%)
Sep 06, 2017 46.88 46.95 45.67 45.93 3,479,665 -0.91(-1.94%)
Sep 05, 2017 47.46 47.46 46.22 46.84 1,684,076 -0.66(-1.39%)
Sep 01, 2017 47.64 47.86 47.43 47.50 1,026,379 +0.00(+0.00%)
Aug 31, 2017 46.68 47.55 46.62 47.50 1,676,344 +0.96(+2.07%)
Aug 30, 2017 46.41 46.84 46.30 46.54 996,534 +0.20(+0.44%)
Aug 29, 2017 46.36 46.70 46.28 46.34 1,696,909 -0.39(-0.84%)
Aug 28, 2017 47.37 47.42 46.49 46.73 1,857,819 -0.63(-1.34%)
Aug 25, 2017 47.00 47.49 46.87 47.36 1,390,642 +0.39(+0.82%)
Aug 24, 2017 47.50 47.56 46.93 46.98 973,900 -0.37(-0.78%)
Aug 23, 2017 47.45 47.83 46.91 47.35 2,495,444 -0.31(-0.65%)
Aug 22, 2017 47.77 47.87 47.22 47.66 1,900,418 -0.17(-0.35%)
Aug 21, 2017 47.62 47.96 47.29 47.82 1,200,374 +0.21(+0.44%)
Aug 18, 2017 48.36 48.36 47.60 47.61 1,915,726 -0.92(-1.89%)
Aug 17, 2017 49.63 49.71 48.49 48.53 1,470,766 -1.11(-2.24%)
Aug 16, 2017 49.69 49.75 49.25 49.64 980,940 +0.02(+0.04%)
Aug 15, 2017 49.46 49.70 49.16 49.62 1,303,960 +0.17(+0.33%)
Aug 14, 2017 48.91 49.73 48.91 49.46 1,261,555 +0.59(+1.20%)
Aug 11, 2017 48.61 48.99 48.36 48.87 763,820 +0.08(+0.17%)
Aug 10, 2017 49.39 49.54 48.65 48.79 1,071,866 -0.92(-1.85%)
Aug 09, 2017 49.71 50.04 49.38 49.70 1,266,283 -0.25(-0.50%)
Aug 08, 2017 49.79 50.35 49.47 49.95 1,200,791 +0.13(+0.26%)
Aug 07, 2017 49.79 49.94 49.57 49.82 877,353 +0.04(+0.07%)
Aug 04, 2017 49.55 49.92 49.50 49.79 1,081,582 +0.35(+0.71%)
Aug 03, 2017 49.44 49.60 49.11 49.44 1,394,410 +0.00(+0.00%)
Aug 02, 2017 48.86 49.65 48.66 49.44 1,514,356 +0.45(+0.92%)
Aug 01, 2017 48.24 49.02 47.99 48.99 1,144,412 +0.86(+1.79%)
Jul 31, 2017 48.34 48.36 47.74 48.13 1,226,523 +0.01(+0.02%)
Jul 28, 2017 48.59 48.81 47.57 48.12 2,245,620 -0.55(-1.13%)
Jul 27, 2017 48.43 48.75 48.12 48.67 1,243,169 +0.26(+0.53%)
Jul 26, 2017 48.76 48.80 48.10 48.41 1,612,050 -0.40(-0.83%)
Jul 25, 2017 48.58 49.14 48.57 48.81 1,953,352 +0.28(+0.59%)
Jul 24, 2017 48.89 49.02 48.45 48.53 1,717,116 -0.41(-0.84%)
Jul 21, 2017 48.86 49.82 48.75 48.94 2,007,929 +0.06(+0.13%)
Jul 20, 2017 48.97 49.00 48.23 48.88 1,793,944 -0.04(-0.08%)
Jul 19, 2017 48.80 49.24 48.46 48.91 3,281,056 +0.32(+0.66%)
Jul 18, 2017 49.07 49.16 48.21 48.59 2,370,649 -0.61(-1.23%)
Jul 17, 2017 49.56 49.77 49.06 49.20 2,400,669 -0.39(-0.78%)
Jul 14, 2017 49.21 49.94 49.21 49.58 1,458,563 +0.21(+0.43%)
Jul 13, 2017 49.13 49.75 49.00 49.37 1,284,828 +0.05(+0.09%)
Jul 12, 2017 49.52 50.03 48.89 49.33 2,099,997 +0.01(+0.02%)
Jul 11, 2017 49.29 49.59 48.67 49.32 2,728,607 -0.75(-1.50%)
Jul 10, 2017 48.97 50.08 48.79 50.07 3,208,170 +1.03(+2.09%)
Jul 07, 2017 47.83 49.41 47.69 49.04 2,664,175 +1.48(+3.10%)
Jul 06, 2017 47.69 48.05 47.27 47.57 2,800,846 -0.49(-1.01%)
Jul 05, 2017 48.09 48.38 47.63 48.05 2,312,247 -0.15(-0.30%)
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.