Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.21 45.75 45.10 45.57 658,054 +0.24(+0.53%)
Sep 28, 2017 45.60 46.12 45.18 45.33 1,236,979 -0.34(-0.74%)
Sep 27, 2017 47.30 47.30 44.50 45.67 4,623,627 -1.52(-3.22%)
Sep 26, 2017 47.05 47.32 46.96 47.19 497,117 +0.17(+0.36%)
Sep 25, 2017 47.43 47.43 46.69 47.02 944,120 -0.33(-0.70%)
Sep 22, 2017 47.84 47.84 47.09 47.35 1,092,806 -0.59(-1.23%)
Sep 21, 2017 46.96 48.08 46.96 47.94 1,374,154 +0.94(+2.00%)
Sep 20, 2017 46.94 47.22 46.92 47.00 1,063,294 -0.04(-0.09%)
Sep 19, 2017 47.21 47.39 46.75 47.04 750,631 -0.15(-0.32%)
Sep 18, 2017 46.73 47.22 46.67 47.19 646,268 +0.62(+1.33%)
Sep 15, 2017 46.97 47.26 46.39 46.57 1,736,444 -0.14(-0.30%)
Sep 14, 2017 47.09 48.51 46.40 46.71 1,735,485 -0.35(-0.74%)
Sep 13, 2017 47.16 47.79 46.95 47.06 1,673,979 -0.20(-0.42%)
Sep 12, 2017 47.86 48.09 47.09 47.26 1,880,847 -0.62(-1.29%)
Sep 11, 2017 49.35 49.41 47.50 47.88 3,073,386 -1.34(-2.72%)
Sep 08, 2017 48.02 49.44 47.75 49.22 6,555,438 +2.32(+4.95%)
Sep 07, 2017 42.97 49.80 42.55 46.90 10,116,432 +4.23(+9.91%)
Sep 06, 2017 42.69 42.92 41.90 42.67 2,469,047 -0.25(-0.58%)
Sep 05, 2017 43.29 43.57 42.78 42.92 1,373,030 -0.43(-0.99%)
Sep 01, 2017 42.73 43.72 42.73 43.35 2,226,111 +0.74(+1.74%)
Aug 31, 2017 42.66 43.42 42.48 42.61 1,873,057 +0.04(+0.09%)
Aug 30, 2017 41.04 42.65 40.75 42.57 1,703,996 +1.61(+3.93%)
Aug 29, 2017 40.92 41.11 40.60 40.96 993,041 -0.01(-0.02%)
Aug 28, 2017 41.52 41.56 40.87 40.97 889,098 -0.55(-1.32%)
Aug 25, 2017 41.41 41.62 41.23 41.52 486,682 +0.35(+0.85%)
Aug 24, 2017 41.78 41.80 41.13 41.17 373,656 -0.55(-1.32%)
Aug 23, 2017 41.68 41.85 41.41 41.72 489,573 -0.11(-0.26%)
Aug 22, 2017 41.78 41.94 41.52 41.83 354,253 +0.15(+0.36%)
Aug 21, 2017 41.88 41.88 41.45 41.68 495,702 -0.26(-0.62%)
Aug 18, 2017 42.00 42.07 41.65 41.94 726,184 -0.06(-0.14%)
Aug 17, 2017 42.22 42.48 41.97 42.00 622,948 -0.35(-0.83%)
Aug 16, 2017 42.05 42.44 41.95 42.35 343,929 +0.40(+0.95%)
Aug 15, 2017 41.89 42.09 41.76 41.95 442,519 -0.06(-0.14%)
Aug 14, 2017 41.99 42.15 41.89 42.01 421,498 +0.28(+0.67%)
Aug 11, 2017 41.36 42.11 41.20 41.73 592,769 +0.15(+0.36%)
Aug 10, 2017 41.81 41.97 41.54 41.58 580,087 -0.46(-1.09%)
Aug 09, 2017 42.32 42.40 41.78 42.04 686,873 -0.44(-1.04%)
Aug 08, 2017 42.53 42.85 42.40 42.48 478,557 -0.25(-0.59%)
Aug 07, 2017 42.44 42.96 42.31 42.73 698,938 +0.30(+0.71%)
Aug 04, 2017 42.41 42.49 42.15 42.43 634,975 +0.15(+0.35%)
Aug 03, 2017 42.72 43.00 41.95 42.28 659,802 -0.55(-1.28%)
Aug 02, 2017 42.52 42.84 42.12 42.83 799,847 +0.25(+0.59%)
Aug 01, 2017 42.29 42.61 42.13 42.58 825,871 +0.21(+0.50%)
Jul 31, 2017 42.44 42.67 42.19 42.37 1,543,718 -0.15(-0.35%)
Jul 28, 2017 43.54 43.65 42.45 42.52 840,921 -1.24(-2.83%)
Jul 27, 2017 42.66 44.64 42.50 43.76 2,195,646 -2.63(-5.67%)
Jul 26, 2017 46.22 46.49 46.11 46.39 756,953 +0.17(+0.37%)
Jul 25, 2017 46.25 46.54 45.95 46.22 1,023,191 +0.45(+0.98%)
Jul 24, 2017 46.06 46.07 45.67 45.77 696,314 -0.35(-0.76%)
Jul 21, 2017 46.14 46.31 45.79 46.12 727,928 +0.00(+0.00%)
Jul 20, 2017 46.47 46.47 45.99 46.12 614,232 -0.34(-0.73%)
Jul 19, 2017 46.16 46.59 46.06 46.46 734,676 +0.55(+1.20%)
Jul 18, 2017 46.03 46.34 45.73 45.91 496,599 -0.35(-0.76%)
Jul 17, 2017 46.28 46.49 46.06 46.26 426,780 -0.02(-0.04%)
Jul 14, 2017 46.32 46.49 46.17 46.28 631,651 +0.11(+0.24%)
Jul 13, 2017 46.45 46.52 45.76 46.17 670,590 -0.25(-0.54%)
Jul 12, 2017 46.68 47.05 46.11 46.42 816,877 -0.06(-0.13%)
Jul 11, 2017 46.91 47.17 46.46 46.48 849,143 -0.43(-0.92%)
Jul 10, 2017 46.62 47.14 46.62 46.91 689,895 +0.22(+0.47%)
Jul 07, 2017 46.68 46.93 46.50 46.69 623,767 +0.10(+0.21%)
Jul 06, 2017 46.50 46.95 46.33 46.59 616,353 -0.06(-0.13%)
Jul 05, 2017 46.98 47.16 46.61 46.65 728,482 -0.22(-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.