Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.16 44.16 43.57 43.98 110,157 -0.41(-0.92%)
Sep 28, 2017 44.11 44.43 43.08 44.38 123,747 +0.18(+0.41%)
Sep 27, 2017 43.39 44.57 42.49 44.20 259,283 +0.68(+1.56%)
Sep 26, 2017 42.49 43.57 42.31 43.53 146,506 +0.86(+2.01%)
Sep 25, 2017 40.46 44.11 40.46 42.67 348,415 -3.34(-7.26%)
Sep 22, 2017 45.29 46.15 45.29 46.01 89,905 +0.72(+1.60%)
Sep 21, 2017 45.51 45.83 45.29 45.29 78,131 -0.36(-0.79%)
Sep 20, 2017 46.06 46.39 45.60 45.65 88,030 -0.27(-0.59%)
Sep 19, 2017 46.33 46.69 45.69 45.92 98,404 -0.41(-0.88%)
Sep 18, 2017 46.19 46.55 45.69 46.33 98,947 +0.23(+0.49%)
Sep 15, 2017 45.33 46.15 45.15 46.10 234,594 +0.77(+1.69%)
Sep 14, 2017 45.20 45.38 44.88 45.33 52,278 +0.18(+0.40%)
Sep 13, 2017 44.70 45.21 44.66 45.15 60,003 +0.41(+0.91%)
Sep 12, 2017 44.16 44.84 44.16 44.75 82,772 +0.59(+1.33%)
Sep 11, 2017 43.93 44.38 43.84 44.16 51,263 +0.50(+1.14%)
Sep 08, 2017 42.94 43.84 42.80 43.66 87,171 +0.63(+1.47%)
Sep 07, 2017 43.71 43.71 42.89 43.03 56,316 -0.63(-1.45%)
Sep 06, 2017 43.57 44.16 43.48 43.66 81,834 +0.50(+1.15%)
Sep 05, 2017 43.89 43.98 42.94 43.17 93,327 -0.68(-1.54%)
Sep 01, 2017 44.25 44.45 43.71 43.84 87,148 -0.32(-0.72%)
Aug 31, 2017 43.17 44.20 43.02 44.16 106,791 +1.13(+2.62%)
Aug 30, 2017 42.85 43.21 42.76 43.03 101,141 +0.09(+0.21%)
Aug 29, 2017 42.53 43.17 42.31 42.94 83,415 +0.23(+0.53%)
Aug 28, 2017 42.89 43.03 42.49 42.71 105,894 -0.09(-0.21%)
Aug 25, 2017 42.53 42.94 42.17 42.80 218,449 +0.45(+1.07%)
Aug 24, 2017 42.80 42.80 42.31 42.35 72,670 -0.27(-0.64%)
Aug 23, 2017 43.12 43.39 42.49 42.62 69,494 -0.81(-1.87%)
Aug 22, 2017 42.85 43.44 42.85 43.44 117,185 +0.72(+1.69%)
Aug 21, 2017 42.76 42.89 41.72 42.71 138,398 -0.05(-0.11%)
Aug 18, 2017 42.58 43.40 42.53 42.76 84,490 -0.18(-0.42%)
Aug 17, 2017 44.34 44.61 42.94 42.94 97,461 -1.58(-3.55%)
Aug 16, 2017 44.88 45.02 44.43 44.52 64,657 -0.27(-0.60%)
Aug 15, 2017 44.75 44.84 44.48 44.79 82,805 +0.00(+0.00%)
Aug 14, 2017 45.02 45.20 44.66 44.79 86,274 +0.05(+0.10%)
Aug 11, 2017 44.70 45.02 44.48 44.75 91,708 +0.05(+0.10%)
Aug 10, 2017 44.93 45.11 44.52 44.70 95,001 -0.54(-1.20%)
Aug 09, 2017 45.11 45.42 44.57 45.24 114,677 -0.05(-0.10%)
Aug 08, 2017 45.33 46.28 45.06 45.29 69,782 -0.09(-0.20%)
Aug 07, 2017 45.56 45.83 45.02 45.38 73,600 -0.45(-0.99%)
Aug 04, 2017 45.38 46.06 45.20 45.83 70,430 +0.68(+1.50%)
Aug 03, 2017 45.29 45.42 44.84 45.15 85,466 -0.18(-0.40%)
Aug 02, 2017 45.20 45.56 44.93 45.33 81,535 -0.09(-0.20%)
Aug 01, 2017 45.97 45.97 44.93 45.42 124,363 -0.36(-0.79%)
Jul 31, 2017 45.47 46.01 45.20 45.78 82,300 +0.41(+0.90%)
Jul 28, 2017 45.47 45.56 44.88 45.38 89,778 -0.14(-0.30%)
Jul 27, 2017 45.42 45.78 45.29 45.51 81,391 +0.05(+0.10%)
Jul 26, 2017 46.73 46.73 44.93 45.47 152,945 -1.31(-2.80%)
Jul 25, 2017 45.92 46.96 45.78 46.78 178,730 +1.22(+2.68%)
Jul 24, 2017 46.24 46.24 45.47 45.56 158,813 -0.63(-1.37%)
Jul 21, 2017 46.73 46.96 46.06 46.19 172,506 -0.36(-0.78%)
Jul 20, 2017 47.05 47.23 46.55 46.55 137,971 -0.54(-1.15%)
Jul 19, 2017 46.24 47.14 45.78 47.09 133,033 +0.95(+2.05%)
Jul 18, 2017 46.19 46.42 45.92 46.15 132,560 -0.18(-0.39%)
Jul 17, 2017 46.42 46.87 45.74 46.33 184,602 +0.05(+0.10%)
Jul 14, 2017 45.60 46.46 45.11 46.28 176,556 +0.65(+1.42%)
Jul 13, 2017 45.00 45.90 44.91 45.63 233,101 +1.66(+3.79%)
Jul 12, 2017 44.37 44.69 43.70 43.97 92,835 -0.14(-0.31%)
Jul 11, 2017 44.64 44.96 43.88 44.10 176,654 -0.45(-1.01%)
Jul 10, 2017 43.20 45.36 42.86 44.55 269,733 +0.99(+2.27%)
Jul 07, 2017 46.80 47.29 43.52 43.56 383,881 -3.47(-7.37%)
Jul 06, 2017 45.45 48.11 45.45 47.03 345,134 -3.60(-7.11%)
Jul 05, 2017 51.44 51.89 50.13 50.63 127,532 -0.77(-1.49%)
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.