Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.97 45.35 44.88 45.14 535,557 +0.26(+0.58%)
Nov 29, 2017 44.50 45.15 44.42 44.88 475,468 +0.35(+0.78%)
Nov 28, 2017 44.51 44.82 44.22 44.53 484,616 +0.19(+0.43%)
Nov 27, 2017 43.62 44.47 43.62 44.34 557,575 +0.64(+1.48%)
Nov 24, 2017 43.98 43.98 43.57 43.70 101,731 -0.16(-0.37%)
Nov 22, 2017 43.79 43.98 43.49 43.86 529,971 +0.21(+0.49%)
Nov 21, 2017 43.81 43.93 43.52 43.65 425,343 +0.13(+0.29%)
Nov 20, 2017 44.16 44.17 43.42 43.52 643,879 -0.68(-1.55%)
Nov 17, 2017 43.96 44.41 43.81 44.21 1,130,097 +0.21(+0.48%)
Nov 16, 2017 43.90 44.16 43.46 44.00 896,811 +0.26(+0.59%)
Nov 15, 2017 42.22 43.75 42.20 43.74 1,539,855 +1.44(+3.41%)
Nov 14, 2017 42.33 42.40 41.52 42.29 1,066,977 +0.61(+1.45%)
Nov 13, 2017 40.97 41.77 40.97 41.69 717,415 +0.47(+1.14%)
Nov 10, 2017 41.58 41.62 40.94 41.22 614,042 -0.38(-0.92%)
Nov 09, 2017 41.80 41.80 41.25 41.60 713,556 -0.47(-1.11%)
Nov 08, 2017 42.24 42.47 41.77 42.07 736,398 -0.30(-0.70%)
Nov 07, 2017 42.58 42.71 42.33 42.36 484,884 -0.32(-0.76%)
Nov 06, 2017 43.44 43.49 42.60 42.69 363,339 -0.77(-1.78%)
Nov 03, 2017 43.33 43.72 43.22 43.46 386,015 +0.16(+0.38%)
Nov 02, 2017 43.10 43.42 42.93 43.30 545,011 +0.08(+0.18%)
Nov 01, 2017 43.14 43.63 43.01 43.22 533,173 +0.21(+0.49%)
Oct 31, 2017 42.99 43.29 42.85 43.01 994,052 +0.08(+0.18%)
Oct 30, 2017 42.57 43.22 42.34 42.94 875,156 -0.04(-0.09%)
Oct 27, 2017 44.26 44.26 42.31 42.98 1,108,906 -1.18(-2.66%)
Oct 26, 2017 45.38 45.38 43.87 44.15 1,364,262 -0.65(-1.45%)
Oct 25, 2017 44.52 44.81 44.20 44.80 1,267,424 +0.54(+1.23%)
Oct 24, 2017 44.90 44.95 44.19 44.26 688,681 -0.32(-0.71%)
Oct 23, 2017 45.15 45.23 44.54 44.57 578,522 -0.48(-1.06%)
Oct 20, 2017 44.66 45.06 44.51 45.05 492,272 +0.54(+1.20%)
Oct 19, 2017 44.47 44.65 44.07 44.51 485,769 +0.14(+0.32%)
Oct 18, 2017 44.08 44.57 43.96 44.37 937,961 +0.26(+0.58%)
Oct 17, 2017 44.05 44.34 43.96 44.11 455,782 -0.08(-0.17%)
Oct 16, 2017 44.69 44.69 44.00 44.19 619,067 -0.29(-0.64%)
Oct 13, 2017 44.71 44.74 44.43 44.48 453,639 +0.02(+0.04%)
Oct 12, 2017 44.51 44.61 44.21 44.46 627,961 +0.10(+0.22%)
Oct 11, 2017 44.81 44.95 44.26 44.36 338,637 -0.47(-1.04%)
Oct 10, 2017 44.74 45.05 44.74 44.83 659,558 +0.11(+0.23%)
Oct 09, 2017 44.71 44.75 44.36 44.72 486,728 +0.11(+0.24%)
Oct 06, 2017 44.31 44.73 44.14 44.62 874,041 +0.21(+0.47%)
Oct 05, 2017 44.40 44.53 44.15 44.41 549,105 +0.11(+0.24%)
Oct 04, 2017 44.21 44.50 43.97 44.30 660,580 +0.11(+0.26%)
Oct 03, 2017 44.06 44.34 43.86 44.19 868,879 +0.29(+0.65%)
Oct 02, 2017 43.58 43.93 43.48 43.90 697,188 +0.36(+0.83%)
Sep 29, 2017 43.20 43.71 43.09 43.54 688,733 +0.23(+0.53%)
Sep 28, 2017 43.57 44.07 43.17 43.31 1,294,649 -0.32(-0.74%)
Sep 27, 2017 45.19 45.19 42.52 43.64 4,839,190 -1.45(-3.22%)
Sep 26, 2017 44.95 45.21 44.87 45.09 520,293 +0.16(+0.36%)
Sep 25, 2017 45.32 45.32 44.61 44.93 988,136 -0.32(-0.70%)
Sep 22, 2017 45.71 45.71 44.99 45.24 1,143,754 -0.56(-1.23%)
Sep 21, 2017 44.87 45.94 44.87 45.80 1,438,219 +0.90(+2.00%)
Sep 20, 2017 44.85 45.11 44.83 44.91 1,112,866 -0.04(-0.08%)
Sep 19, 2017 45.11 45.28 44.67 44.94 785,626 -0.14(-0.32%)
Sep 18, 2017 44.65 45.12 44.59 45.09 676,398 +0.59(+1.33%)
Sep 15, 2017 44.88 45.15 44.32 44.50 1,817,400 -0.13(-0.30%)
Sep 14, 2017 44.99 46.35 44.33 44.63 1,816,396 -0.33(-0.74%)
Sep 13, 2017 45.06 45.66 44.86 44.96 1,752,023 -0.19(-0.42%)
Sep 12, 2017 45.73 45.95 44.99 45.15 1,968,535 -0.59(-1.29%)
Sep 11, 2017 47.15 47.21 45.38 45.75 3,216,673 -1.28(-2.72%)
Sep 08, 2017 45.88 47.24 45.62 47.03 6,861,066 +2.22(+4.95%)
Sep 07, 2017 41.06 47.58 40.65 44.81 10,588,081 +4.04(+9.91%)
Sep 06, 2017 40.79 41.01 40.03 40.77 2,584,159 -0.24(-0.58%)
Sep 05, 2017 41.36 41.63 40.87 41.01 1,437,043 -0.41(-0.99%)
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.