Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.82 44.51 43.82 44.20 2,780,902 +0.47(+1.08%)
Oct 30, 2017 43.54 43.86 43.40 43.72 3,652,852 +0.14(+0.33%)
Oct 27, 2017 43.67 43.83 42.83 43.58 3,370,882 -0.59(-1.34%)
Oct 26, 2017 43.48 44.58 43.44 44.17 5,273,422 +0.62(+1.41%)
Oct 25, 2017 44.71 44.77 43.31 43.56 4,315,282 -1.17(-2.61%)
Oct 24, 2017 44.54 45.05 44.28 44.73 4,099,425 +0.50(+1.12%)
Oct 23, 2017 44.22 44.60 44.17 44.23 4,523,325 +0.15(+0.34%)
Oct 20, 2017 44.05 44.22 43.70 44.08 3,362,779 +0.29(+0.67%)
Oct 19, 2017 43.50 44.01 43.26 43.79 2,975,780 +0.00(+0.00%)
Oct 18, 2017 43.15 43.95 43.09 43.79 2,904,549 +0.64(+1.48%)
Oct 17, 2017 43.20 43.54 42.77 43.15 4,638,571 -0.21(-0.47%)
Oct 16, 2017 43.39 43.76 43.10 43.35 3,607,519 -0.15(-0.34%)
Oct 13, 2017 43.65 43.69 42.65 43.50 3,932,078 -0.02(-0.05%)
Oct 12, 2017 43.80 43.90 42.98 43.53 5,091,440 -0.27(-0.61%)
Oct 11, 2017 45.04 45.23 43.57 43.80 7,359,638 -1.34(-2.97%)
Oct 10, 2017 46.14 46.20 45.00 45.14 5,065,783 -1.48(-3.17%)
Oct 09, 2017 46.58 46.95 46.25 46.61 3,355,386 +0.22(+0.48%)
Oct 06, 2017 45.20 46.48 45.20 46.39 5,089,320 +1.00(+2.21%)
Oct 05, 2017 45.34 45.86 45.15 45.39 3,733,013 +0.27(+0.59%)
Oct 04, 2017 44.93 45.38 44.87 45.12 2,914,469 +0.19(+0.42%)
Oct 03, 2017 45.26 45.66 44.88 44.93 3,345,385 -0.40(-0.89%)
Oct 02, 2017 45.09 45.56 44.94 45.34 2,988,853 +0.36(+0.81%)
Sep 29, 2017 44.87 45.15 44.50 44.97 3,408,469 +0.10(+0.23%)
Sep 28, 2017 44.59 45.19 44.40 44.87 4,489,673 +0.13(+0.28%)
Sep 27, 2017 43.13 44.89 43.11 44.74 6,304,631 +1.60(+3.72%)
Sep 26, 2017 42.79 43.31 42.37 43.14 4,229,098 +0.37(+0.87%)
Sep 25, 2017 42.41 43.21 42.33 42.77 4,687,049 +0.21(+0.50%)
Sep 22, 2017 42.47 43.31 42.36 42.56 5,467,811 -0.04(-0.09%)
Sep 21, 2017 41.31 42.89 41.31 42.60 8,234,320 +1.07(+2.59%)
Sep 20, 2017 41.46 41.69 41.10 41.52 9,478,965 -0.13(-0.32%)
Sep 19, 2017 44.33 44.75 40.75 41.66 28,495,618 -3.62(-8.00%)
Sep 18, 2017 46.32 46.33 45.21 45.28 4,265,522 -0.73(-1.58%)
Sep 15, 2017 45.94 46.12 45.59 46.01 4,993,313 +0.18(+0.39%)
Sep 14, 2017 45.76 45.94 45.30 45.83 4,729,175 -0.17(-0.38%)
Sep 13, 2017 44.58 46.03 44.46 46.00 7,255,952 +1.42(+3.19%)
Sep 12, 2017 44.05 44.81 43.97 44.58 4,500,058 +0.65(+1.48%)
Sep 11, 2017 43.81 43.95 43.44 43.93 4,503,667 +0.36(+0.83%)
Sep 08, 2017 43.98 44.06 43.37 43.57 5,415,307 -0.40(-0.91%)
Sep 07, 2017 43.69 44.07 43.43 43.97 6,754,784 +0.27(+0.63%)
Sep 06, 2017 43.76 42.94 43.69 6,385,810 +0.31(+0.72%)
Sep 05, 2017 42.62 43.40 42.58 43.38 6,875,672 +0.61(+1.43%)
Sep 01, 2017 42.73 43.07 42.30 42.76 7,395,027 +0.17(+0.41%)
Aug 31, 2017 42.70 42.75 42.13 42.59 10,694,886 +0.05(+0.13%)
Aug 30, 2017 43.44 43.49 41.96 42.54 18,113,964 -0.65(-1.51%)
Aug 29, 2017 45.66 46.20 42.98 43.19 44,486,924 -5.85(-11.93%)
Aug 28, 2017 49.02 49.30 48.39 49.04 7,485,678 +0.47(+0.97%)
Aug 25, 2017 48.55 48.97 48.26 48.57 2,869,635 +0.05(+0.11%)
Aug 24, 2017 49.19 49.70 48.10 48.51 4,621,186 -0.24(-0.48%)
Aug 23, 2017 48.30 48.93 48.18 48.75 5,252,658 +0.24(+0.50%)
Aug 22, 2017 47.90 48.53 47.85 48.50 3,682,192 +1.05(+2.22%)
Aug 21, 2017 46.68 47.62 46.64 47.45 3,920,499 +0.77(+1.65%)
Aug 18, 2017 47.15 47.22 46.61 46.68 3,991,868 -0.53(-1.13%)
Aug 17, 2017 47.40 47.77 47.21 47.22 2,870,711 -0.41(-0.86%)
Aug 16, 2017 46.92 47.81 46.45 47.62 3,594,047 +1.33(+2.88%)
Aug 15, 2017 47.55 47.61 46.26 46.29 4,181,751 -1.37(-2.87%)
Aug 14, 2017 47.55 47.80 47.34 47.66 2,909,827 +0.50(+1.07%)
Aug 11, 2017 46.92 47.52 46.92 47.15 2,785,162 +0.23(+0.49%)
Aug 10, 2017 47.65 47.65 46.91 46.93 3,516,288 -1.01(-2.11%)
Aug 09, 2017 48.05 48.58 47.66 47.94 3,277,908 -0.32(-0.67%)
Aug 08, 2017 48.53 48.95 48.18 48.26 3,143,973 -0.22(-0.45%)
Aug 07, 2017 47.48 48.50 47.37 48.48 4,495,945 +1.16(+2.46%)
Aug 04, 2017 47.00 47.46 46.93 47.32 2,556,799 +0.46(+0.99%)
Aug 03, 2017 46.63 47.50 46.56 46.85 2,819,782 +0.24(+0.52%)
Aug 02, 2017 46.71 47.18 45.73 46.61 4,794,380 -0.08(-0.17%)
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.