Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.83 43.60 42.74 43.04 3,847,963 +0.21(+0.49%)
Oct 30, 2017 44.43 44.43 42.54 42.83 6,092,591 -1.88(-4.20%)
Oct 27, 2017 43.36 44.79 42.79 44.71 3,823,670 +0.48(+1.09%)
Oct 26, 2017 43.48 44.77 43.20 44.23 3,807,717 -0.06(-0.14%)
Oct 25, 2017 44.17 44.53 43.24 44.29 2,230,905 -0.14(-0.32%)
Oct 24, 2017 43.92 44.63 43.56 44.43 3,092,609 +0.51(+1.16%)
Oct 23, 2017 43.83 45.57 43.68 43.92 4,979,023 +0.17(+0.39%)
Oct 20, 2017 42.46 43.94 42.31 43.75 4,087,029 +1.75(+4.17%)
Oct 19, 2017 41.95 42.20 41.60 42.00 1,933,994 -0.12(-0.28%)
Oct 18, 2017 41.59 42.24 41.21 42.12 3,312,778 +0.61(+1.47%)
Oct 17, 2017 41.20 41.88 40.93 41.51 2,519,104 +0.23(+0.56%)
Oct 16, 2017 41.80 41.98 40.89 41.28 4,697,534 -0.56(-1.34%)
Oct 13, 2017 41.61 42.45 41.23 41.84 1,780,699 +0.41(+0.99%)
Oct 12, 2017 41.68 41.74 40.70 41.43 2,847,434 -0.42(-1.00%)
Oct 11, 2017 42.86 42.94 41.71 41.85 3,640,093 -1.10(-2.56%)
Oct 10, 2017 42.17 43.72 42.17 42.95 3,193,450 +0.78(+1.85%)
Oct 09, 2017 42.98 42.98 41.74 42.17 2,668,519 -0.75(-1.75%)
Oct 06, 2017 42.50 43.59 42.04 42.92 4,514,867 +0.13(+0.30%)
Oct 05, 2017 40.19 43.35 39.85 42.79 8,725,647 +1.43(+3.46%)
Oct 04, 2017 42.84 42.98 41.18 41.36 4,097,997 -1.36(-3.18%)
Oct 03, 2017 42.09 42.81 42.00 42.72 3,987,073 +0.59(+1.40%)
Oct 02, 2017 41.64 42.14 40.44 42.13 3,678,088 +0.52(+1.25%)
Sep 29, 2017 42.59 42.94 41.50 41.61 2,731,680 -0.93(-2.19%)
Sep 28, 2017 42.69 42.95 41.99 42.54 3,666,319 -0.22(-0.51%)
Sep 27, 2017 42.79 41.57 42.76 5,123,857 +0.21(+0.49%)
Sep 26, 2017 42.04 43.24 41.96 42.55 9,443,472 +1.65(+4.03%)
Sep 25, 2017 39.33 40.98 39.33 40.90 6,035,422 +1.25(+3.15%)
Sep 22, 2017 37.02 39.87 36.80 39.65 7,464,877 +2.77(+7.51%)
Sep 21, 2017 37.30 37.33 36.71 36.88 3,697,077 -0.35(-0.94%)
Sep 20, 2017 38.32 38.53 36.92 37.23 6,307,884 -2.00(-5.10%)
Sep 19, 2017 40.11 40.20 38.84 39.23 3,260,061 -0.75(-1.88%)
Sep 18, 2017 40.86 41.28 39.86 39.98 4,450,303 -0.56(-1.38%)
Sep 15, 2017 40.03 40.59 39.58 40.54 5,677,680 +0.13(+0.32%)
Sep 14, 2017 40.44 40.63 39.70 40.41 4,119,966 -0.06(-0.15%)
Sep 13, 2017 39.29 40.87 39.21 40.47 6,244,219 +1.11(+2.82%)
Sep 12, 2017 38.37 40.04 38.21 39.36 4,674,658 +1.46(+3.85%)
Sep 11, 2017 37.30 38.14 37.21 37.90 3,070,288 +0.80(+2.16%)
Sep 08, 2017 37.31 37.41 36.76 37.10 2,452,743 -0.26(-0.70%)
Sep 07, 2017 37.65 38.10 36.83 37.36 2,559,249 -0.04(-0.11%)
Sep 06, 2017 36.73 37.72 36.73 37.40 6,892,103 +0.72(+1.96%)
Sep 05, 2017 37.46 37.60 36.27 36.68 4,179,380 -0.78(-2.08%)
Sep 01, 2017 36.23 37.96 36.16 37.46 4,666,250 +1.24(+3.42%)
Aug 31, 2017 36.40 36.68 35.98 36.22 4,525,145 +0.16(+0.44%)
Aug 30, 2017 36.58 36.96 36.01 36.06 3,697,277 -0.46(-1.26%)
Aug 29, 2017 36.02 36.58 35.82 36.52 3,069,974 +0.07(+0.19%)
Aug 28, 2017 36.70 36.79 36.03 36.45 2,107,179 -0.11(-0.30%)
Aug 25, 2017 36.39 37.01 36.20 36.56 3,048,311 +0.31(+0.86%)
Aug 24, 2017 36.58 37.30 36.01 36.25 4,282,804 +0.12(+0.33%)
Aug 23, 2017 36.48 36.90 35.91 36.13 3,088,411 -0.61(-1.66%)
Aug 22, 2017 36.59 36.88 36.22 36.74 3,438,079 +0.45(+1.24%)
Aug 21, 2017 36.15 36.72 35.71 36.29 4,045,286 +0.09(+0.25%)
Aug 18, 2017 37.56 37.67 35.85 36.20 7,047,985 -1.35(-3.60%)
Aug 17, 2017 36.13 37.57 35.00 37.55 25,064,620 -2.00(-5.06%)
Aug 16, 2017 39.48 40.48 39.11 39.55 7,985,205 +0.50(+1.28%)
Aug 15, 2017 40.23 40.29 39.00 39.05 4,941,170 -1.51(-3.72%)
Aug 14, 2017 41.10 41.53 40.49 40.56 4,458,293 -0.32(-0.78%)
Aug 11, 2017 40.89 41.83 40.77 40.88 3,752,253 -0.36(-0.87%)
Aug 10, 2017 42.04 42.35 41.22 41.24 5,003,233 -1.42(-3.33%)
Aug 09, 2017 42.44 43.07 41.75 42.66 2,424,133 -0.01(-0.02%)
Aug 08, 2017 43.59 43.99 42.53 42.67 2,934,884 -0.70(-1.61%)
Aug 07, 2017 43.30 43.57 42.78 43.37 2,576,054 +0.07(+0.16%)
Aug 04, 2017 42.01 43.38 41.92 43.30 6,531,829 +1.70(+4.09%)
Aug 03, 2017 42.10 44.08 41.28 41.60 11,869,342 -2.71(-6.12%)
Aug 02, 2017 46.08 46.53 44.13 44.31 4,429,282 -1.96(-4.24%)
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.