Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.16 45.23 44.75 45.18 431,841 +0.14(+0.31%)
Sep 28, 2017 45.31 45.42 44.75 45.04 323,970 -0.08(-0.18%)
Sep 27, 2017 44.58 45.38 44.58 45.12 537,968 +0.83(+1.87%)
Sep 26, 2017 43.89 44.57 43.79 44.29 351,864 +0.51(+1.16%)
Sep 25, 2017 44.78 45.20 43.58 43.78 286,133 -0.97(-2.17%)
Sep 22, 2017 44.79 44.95 44.55 44.75 194,385 +0.12(+0.27%)
Sep 21, 2017 44.74 45.00 44.19 44.63 507,484 -0.27(-0.60%)
Sep 20, 2017 44.64 45.01 44.38 44.90 425,494 +0.17(+0.38%)
Sep 19, 2017 45.34 45.35 44.00 44.73 547,807 -0.36(-0.80%)
Sep 18, 2017 44.37 45.35 44.17 45.09 673,615 +0.71(+1.60%)
Sep 15, 2017 44.74 45.00 44.03 44.38 982,838 -0.30(-0.67%)
Sep 14, 2017 44.22 44.98 43.84 44.68 507,259 +0.47(+1.06%)
Sep 13, 2017 43.29 44.27 43.27 44.21 502,290 +0.92(+2.13%)
Sep 12, 2017 44.57 42.78 43.29 490,540 -1.28(-2.87%)
Sep 11, 2017 44.88 45.00 44.18 44.57 389,492 -0.06(-0.13%)
Sep 08, 2017 44.57 44.88 44.26 44.63 343,613 -0.02(-0.04%)
Sep 07, 2017 44.31 45.00 43.59 44.65 553,397 +0.43(+0.97%)
Sep 06, 2017 44.05 45.00 40.97 44.22 2,026,573 -1.25(-2.75%)
Sep 05, 2017 45.32 45.57 44.68 45.47 338,790 +0.16(+0.35%)
Sep 01, 2017 44.90 45.52 44.82 45.31 290,881 +0.39(+0.87%)
Aug 31, 2017 45.52 45.60 44.54 44.92 496,622 -0.86(-1.88%)
Aug 30, 2017 45.08 45.93 44.87 45.78 538,630 +0.53(+1.17%)
Aug 29, 2017 44.32 45.34 44.31 45.25 348,465 +0.56(+1.25%)
Aug 28, 2017 43.81 44.71 43.72 44.69 369,060 +0.97(+2.22%)
Aug 25, 2017 44.12 43.51 43.72 304,500 +0.39(+0.90%)
Aug 24, 2017 43.27 44.28 43.04 43.33 657,630 -1.18(-2.65%)
Aug 23, 2017 43.70 44.70 43.03 44.51 608,416 -0.08(-0.18%)
Aug 22, 2017 43.76 44.73 43.53 44.59 414,389 +0.87(+1.99%)
Aug 21, 2017 42.70 44.63 42.65 43.72 556,577 +1.04(+2.44%)
Aug 18, 2017 42.59 42.82 42.04 42.68 384,321 +0.49(+1.16%)
Aug 17, 2017 42.05 42.42 41.87 42.19 300,463 +0.00(+0.00%)
Aug 16, 2017 42.10 42.84 41.81 42.19 383,345 +0.29(+0.69%)
Aug 15, 2017 42.36 42.44 41.66 41.90 289,474 -0.26(-0.62%)
Aug 14, 2017 40.99 42.16 40.96 42.16 695,549 +1.36(+3.33%)
Aug 11, 2017 40.36 40.97 39.50 40.80 1,069,578 +0.25(+0.62%)
Aug 10, 2017 40.88 41.86 40.47 40.55 503,492 -0.92(-2.22%)
Aug 09, 2017 41.00 42.48 38.03 41.47 1,826,175 +1.96(+4.96%)
Aug 08, 2017 39.00 40.01 38.72 39.51 680,376 +0.29(+0.74%)
Aug 07, 2017 38.80 39.58 38.51 39.22 287,905 +0.43(+1.11%)
Aug 04, 2017 38.74 39.04 38.06 38.79 278,911 +0.16(+0.41%)
Aug 03, 2017 37.25 39.32 37.25 38.63 406,500 +1.30(+3.48%)
Aug 02, 2017 39.14 39.22 37.16 37.33 525,967 -1.41(-3.64%)
Aug 01, 2017 38.16 38.89 37.89 38.74 565,291 +0.71(+1.87%)
Jul 31, 2017 38.10 38.16 37.86 38.03 147,502 +0.16(+0.42%)
Jul 28, 2017 37.17 37.94 36.52 37.87 166,387 +0.58(+1.56%)
Jul 27, 2017 37.65 38.24 36.78 37.29 450,558 -0.22(-0.59%)
Jul 26, 2017 37.34 37.58 36.88 37.51 269,350 +0.32(+0.86%)
Jul 25, 2017 37.55 37.69 36.73 37.19 389,029 -0.57(-1.51%)
Jul 24, 2017 37.94 37.98 37.41 37.76 157,313 -0.14(-0.37%)
Jul 21, 2017 38.07 38.37 37.66 37.90 108,495 +0.01(+0.03%)
Jul 20, 2017 38.32 37.67 37.89 88,802 -0.12(-0.32%)
Jul 19, 2017 37.76 38.24 37.19 38.01 130,390 +0.30(+0.80%)
Jul 18, 2017 37.13 37.82 37.07 37.71 118,388 +0.45(+1.21%)
Jul 17, 2017 36.95 37.38 36.66 37.26 390,564 +0.30(+0.81%)
Jul 14, 2017 37.08 37.31 36.94 36.96 183,314 -0.11(-0.30%)
Jul 13, 2017 37.68 37.88 36.79 37.07 255,755 -0.46(-1.23%)
Jul 12, 2017 37.49 38.20 37.21 37.53 373,986 +0.26(+0.70%)
Jul 11, 2017 36.97 37.32 36.68 37.27 132,041 +0.29(+0.78%)
Jul 10, 2017 37.27 37.67 36.75 36.98 178,992 -0.18(-0.48%)
Jul 07, 2017 36.60 37.33 36.48 37.16 148,303 +0.75(+2.06%)
Jul 06, 2017 36.73 36.77 35.71 36.41 146,142 -0.45(-1.22%)
Jul 05, 2017 36.65 36.94 36.00 36.86 225,980 +0.11(+0.30%)
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.