Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 40.83 41.77 40.83 41.42 2,329,896 +0.71(+1.74%)
Aug 31, 2017 40.76 41.49 40.59 40.71 1,960,382 +0.04(+0.09%)
Aug 30, 2017 39.21 40.75 38.93 40.67 1,783,439 +1.54(+3.93%)
Aug 29, 2017 39.10 39.28 38.79 39.14 1,039,338 -0.01(-0.02%)
Aug 28, 2017 39.67 39.71 39.05 39.15 930,549 -0.53(-1.32%)
Aug 25, 2017 39.57 39.77 39.39 39.67 509,372 +0.33(+0.85%)
Aug 24, 2017 39.92 39.94 39.30 39.34 391,076 -0.53(-1.32%)
Aug 23, 2017 39.82 39.99 39.57 39.86 512,397 -0.11(-0.26%)
Aug 22, 2017 39.92 40.07 39.67 39.97 370,769 +0.14(+0.36%)
Aug 21, 2017 40.01 40.01 39.60 39.82 518,812 -0.25(-0.62%)
Aug 18, 2017 40.13 40.20 39.79 40.07 760,040 -0.06(-0.14%)
Aug 17, 2017 40.34 40.59 40.10 40.13 651,991 -0.33(-0.83%)
Aug 16, 2017 40.18 40.55 40.08 40.46 359,963 +0.38(+0.95%)
Aug 15, 2017 40.02 40.21 39.90 40.08 463,150 +0.23(+0.58%)
Aug 14, 2017 39.83 39.98 39.74 39.85 444,322 +0.27(+0.67%)
Aug 11, 2017 39.24 39.95 39.08 39.59 624,867 +0.14(+0.36%)
Aug 10, 2017 39.66 39.81 39.41 39.44 611,498 -0.44(-1.09%)
Aug 09, 2017 40.15 40.22 39.64 39.88 724,067 -0.42(-1.04%)
Aug 08, 2017 40.35 40.65 40.22 40.30 504,470 -0.24(-0.58%)
Aug 07, 2017 40.26 40.75 40.14 40.53 736,785 +0.28(+0.71%)
Aug 04, 2017 40.23 40.31 39.98 40.25 669,358 +0.14(+0.35%)
Aug 03, 2017 40.53 40.79 39.80 40.11 695,530 -0.52(-1.28%)
Aug 02, 2017 40.34 40.64 39.96 40.63 843,158 +0.24(+0.59%)
Aug 01, 2017 40.12 40.42 39.97 40.39 870,591 +0.20(+0.50%)
Jul 31, 2017 40.26 40.48 40.02 40.19 1,627,310 -0.14(-0.35%)
Jul 28, 2017 41.30 41.41 40.27 40.34 886,456 -1.18(-2.83%)
Jul 27, 2017 40.47 42.35 40.32 41.51 2,314,540 -2.49(-5.67%)
Jul 26, 2017 43.85 44.10 43.74 44.01 797,941 +0.16(+0.37%)
Jul 25, 2017 43.87 44.15 43.59 43.85 1,078,596 +0.43(+0.98%)
Jul 24, 2017 43.69 43.70 43.33 43.42 734,019 -0.33(-0.76%)
Jul 21, 2017 43.77 43.93 43.44 43.75 767,345 +0.00(+0.00%)
Jul 20, 2017 44.08 44.08 43.63 43.75 647,492 -0.32(-0.73%)
Jul 19, 2017 43.79 44.20 43.69 44.07 774,458 +0.52(+1.20%)
Jul 18, 2017 43.67 43.96 43.38 43.55 523,489 -0.33(-0.76%)
Jul 17, 2017 43.90 44.10 43.69 43.88 449,890 -0.02(-0.04%)
Jul 14, 2017 43.94 44.10 43.80 43.90 665,854 +0.10(+0.24%)
Jul 13, 2017 44.06 44.13 43.41 43.80 706,902 -0.24(-0.54%)
Jul 12, 2017 44.28 44.63 43.74 44.04 861,110 -0.06(-0.13%)
Jul 11, 2017 44.50 44.75 44.07 44.09 895,124 -0.41(-0.92%)
Jul 10, 2017 44.23 44.72 44.23 44.50 727,252 +0.21(+0.47%)
Jul 07, 2017 44.28 44.52 44.11 44.29 657,543 +0.09(+0.21%)
Jul 06, 2017 44.11 44.53 43.95 44.20 649,728 -0.06(-0.13%)
Jul 05, 2017 44.57 44.73 44.22 44.25 767,929 -0.21(-0.47%)
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.