Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.36 47.19 46.08 46.89 3,491,962 +0.35(+0.75%)
Sep 28, 2017 47.14 47.68 46.12 46.54 6,830,822 -0.40(-0.85%)
Sep 27, 2017 47.06 45.80 46.94 4,838,425 +0.62(+1.34%)
Sep 26, 2017 45.85 46.50 45.47 46.32 3,776,085 +0.22(+0.48%)
Sep 25, 2017 44.87 46.27 44.76 46.10 6,359,561 +1.60(+3.60%)
Sep 22, 2017 43.51 44.54 43.48 44.50 3,428,104 +0.87(+1.99%)
Sep 21, 2017 43.43 43.82 43.01 43.63 3,521,369 +0.17(+0.39%)
Sep 20, 2017 42.99 43.57 42.91 43.46 4,050,179 +0.73(+1.71%)
Sep 19, 2017 42.54 42.80 42.08 42.73 3,212,196 +0.25(+0.59%)
Sep 18, 2017 41.99 42.67 41.99 42.48 4,510,682 +0.31(+0.74%)
Sep 15, 2017 41.99 42.23 41.56 42.17 4,526,085 -0.08(-0.19%)
Sep 14, 2017 42.21 42.81 41.95 42.25 5,082,727 +0.12(+0.28%)
Sep 13, 2017 41.54 42.40 41.54 42.13 5,301,413 +0.71(+1.71%)
Sep 12, 2017 41.08 41.85 40.74 41.42 3,360,248 +0.50(+1.22%)
Sep 11, 2017 40.40 41.06 40.24 40.92 3,570,690 +0.65(+1.61%)
Sep 08, 2017 41.15 41.33 40.01 40.27 3,443,326 -1.06(-2.56%)
Sep 07, 2017 40.88 41.37 40.60 41.33 3,181,749 +0.29(+0.71%)
Sep 06, 2017 41.25 40.08 41.04 2,773,198 +0.98(+2.45%)
Sep 05, 2017 39.77 40.14 39.43 40.06 5,126,875 +0.61(+1.55%)
Sep 01, 2017 38.98 39.07 38.51 39.45 2,024,293 +0.55(+1.41%)
Aug 31, 2017 38.73 39.33 38.19 38.90 3,421,745 +0.47(+1.22%)
Aug 30, 2017 37.82 38.53 37.25 38.43 3,510,798 +0.30(+0.79%)
Aug 29, 2017 37.91 38.22 37.37 38.13 3,788,506 -0.17(-0.44%)
Aug 28, 2017 38.61 38.66 37.41 38.30 3,576,828 -0.20(-0.52%)
Aug 25, 2017 38.93 38.18 38.50 2,626,731 +0.14(+0.36%)
Aug 24, 2017 38.65 38.77 38.20 38.36 2,012,993 -0.43(-1.11%)
Aug 23, 2017 38.36 39.27 38.17 38.79 4,017,760 +0.19(+0.49%)
Aug 22, 2017 38.31 38.62 38.03 38.60 3,767,110 +0.51(+1.34%)
Aug 21, 2017 38.36 38.48 37.59 38.09 3,102,141 -0.36(-0.94%)
Aug 18, 2017 38.22 39.15 37.55 38.45 6,393,118 +0.08(+0.21%)
Aug 17, 2017 39.11 39.42 38.26 38.37 4,747,368 -0.92(-2.34%)
Aug 16, 2017 40.77 40.83 39.16 39.29 3,399,522 -1.41(-3.46%)
Aug 15, 2017 40.42 40.90 39.78 40.70 3,068,071 +0.16(+0.39%)
Aug 14, 2017 41.36 41.47 40.52 40.54 3,838,889 -0.79(-1.91%)
Aug 11, 2017 41.52 41.90 41.05 41.33 2,096,532 -0.41(-0.98%)
Aug 10, 2017 42.61 43.03 41.62 41.74 3,548,663 -0.62(-1.46%)
Aug 09, 2017 42.90 43.15 41.97 42.36 2,698,624 -0.26(-0.61%)
Aug 08, 2017 42.72 43.77 42.40 42.62 2,861,739 -0.24(-0.56%)
Aug 07, 2017 44.01 44.12 42.65 42.86 4,356,922 -1.49(-3.36%)
Aug 04, 2017 44.55 43.21 44.35 4,478,010 +1.14(+2.64%)
Aug 03, 2017 44.07 44.30 42.67 43.21 3,627,705 -0.79(-1.80%)
Aug 02, 2017 42.72 44.24 42.36 44.00 3,341,153 +0.84(+1.95%)
Aug 01, 2017 44.51 44.51 43.05 43.16 4,387,662 -1.38(-3.10%)
Jul 31, 2017 44.75 44.96 43.74 44.54 3,725,537 -0.26(-0.58%)
Jul 28, 2017 43.83 45.91 43.83 44.80 4,983,482 +0.82(+1.86%)
Jul 27, 2017 43.44 43.99 42.96 43.98 4,487,949 +0.51(+1.17%)
Jul 26, 2017 46.20 46.59 43.42 43.47 7,444,857 -1.90(-4.19%)
Jul 25, 2017 44.96 45.94 44.96 45.37 5,753,410 +1.24(+2.81%)
Jul 24, 2017 43.76 44.24 43.51 44.13 3,966,155 +0.67(+1.54%)
Jul 21, 2017 43.89 44.22 43.28 43.46 3,394,405 -0.59(-1.34%)
Jul 20, 2017 45.38 43.96 44.05 2,846,609 -0.89(-1.98%)
Jul 19, 2017 43.26 45.03 43.24 44.94 3,371,996 +1.58(+3.64%)
Jul 18, 2017 43.94 44.10 43.14 43.36 2,265,701 -0.23(-0.53%)
Jul 17, 2017 43.70 44.22 43.56 43.59 2,427,985 -0.37(-0.84%)
Jul 14, 2017 43.47 44.12 43.33 43.96 3,299,948 +0.65(+1.50%)
Jul 13, 2017 43.13 43.35 42.75 43.31 2,759,858 +0.18(+0.42%)
Jul 12, 2017 43.77 44.19 42.79 43.13 3,638,867 +0.07(+0.16%)
Jul 11, 2017 42.28 43.28 41.88 43.06 2,982,351 +0.60(+1.41%)
Jul 10, 2017 41.63 42.72 41.45 42.46 3,822,062 +0.67(+1.60%)
Jul 07, 2017 42.41 42.45 41.01 41.79 5,946,790 -1.04(-2.43%)
Jul 06, 2017 43.75 44.48 42.73 42.83 3,928,214 -0.53(-1.22%)
Jul 05, 2017 44.88 45.07 43.05 43.36 5,875,534 -2.06(-4.54%)
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.