Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.99 45.31 44.85 45.02 949,772 +0.08(+0.18%)
Oct 30, 2017 44.55 45.23 44.31 44.94 836,172 -0.04(-0.09%)
Oct 27, 2017 46.32 46.32 44.28 44.98 1,059,510 -1.23(-2.66%)
Oct 26, 2017 47.50 47.50 45.92 46.21 1,303,491 -0.68(-1.45%)
Oct 25, 2017 46.60 46.90 46.26 46.89 1,210,967 +0.57(+1.23%)
Oct 24, 2017 46.99 47.05 46.25 46.32 658,004 -0.33(-0.71%)
Oct 23, 2017 47.25 47.34 46.62 46.65 552,752 -0.50(-1.06%)
Oct 20, 2017 46.74 47.16 46.58 47.15 470,344 +0.56(+1.20%)
Oct 19, 2017 46.54 46.73 46.12 46.59 464,131 +0.15(+0.32%)
Oct 18, 2017 46.13 46.65 46.01 46.44 896,180 +0.27(+0.58%)
Oct 17, 2017 46.10 46.41 46.01 46.17 435,480 -0.08(-0.17%)
Oct 16, 2017 46.77 46.77 46.05 46.25 591,491 -0.30(-0.64%)
Oct 13, 2017 46.79 46.83 46.50 46.55 433,432 +0.02(+0.04%)
Oct 12, 2017 46.58 46.69 46.27 46.53 599,989 +0.10(+0.22%)
Oct 11, 2017 46.90 47.05 46.32 46.43 323,553 -0.49(-1.04%)
Oct 10, 2017 46.83 47.15 46.83 46.92 630,178 +0.11(+0.23%)
Oct 09, 2017 46.79 46.84 46.43 46.81 465,047 +0.11(+0.24%)
Oct 06, 2017 46.38 46.82 46.20 46.70 835,107 +0.22(+0.47%)
Oct 05, 2017 46.47 46.61 46.21 46.48 524,645 +0.11(+0.24%)
Oct 04, 2017 46.27 46.57 46.02 46.37 631,155 +0.12(+0.26%)
Oct 03, 2017 46.11 46.41 45.91 46.25 830,175 +0.30(+0.65%)
Oct 02, 2017 45.61 45.98 45.51 45.95 666,132 +0.38(+0.83%)
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%)
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.