Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.70 45.50 44.25 45.40 38,907 +0.70(+1.57%)
Aug 30, 2017 43.65 45.00 43.45 44.70 51,574 +0.80(+1.82%)
Aug 29, 2017 43.30 43.95 42.70 43.90 38,702 +0.70(+1.62%)
Aug 28, 2017 43.55 43.65 42.85 43.20 28,457 -0.40(-0.92%)
Aug 25, 2017 42.95 43.80 42.40 43.60 48,811 +0.80(+1.87%)
Aug 24, 2017 42.80 43.35 42.56 42.80 33,006 +0.00(+0.00%)
Aug 23, 2017 43.10 43.35 42.58 42.80 39,955 -0.65(-1.50%)
Aug 22, 2017 44.00 44.40 43.20 43.45 34,397 -0.30(-0.69%)
Aug 21, 2017 43.40 44.15 43.40 43.75 33,312 +0.20(+0.46%)
Aug 18, 2017 44.00 44.25 43.00 43.55 55,485 -0.95(-2.13%)
Aug 17, 2017 45.35 45.40 44.45 44.50 46,917 -1.15(-2.52%)
Aug 16, 2017 45.85 46.00 45.60 45.65 21,749 -0.10(-0.22%)
Aug 15, 2017 46.25 46.30 45.35 45.75 42,334 -0.45(-0.97%)
Aug 14, 2017 45.35 46.25 45.25 46.20 34,692 +1.10(+2.44%)
Aug 11, 2017 45.50 45.83 44.92 45.10 34,628 -0.35(-0.77%)
Aug 10, 2017 46.35 46.40 45.15 45.45 52,082 -0.90(-1.94%)
Aug 09, 2017 46.95 47.30 46.30 46.35 66,445 -1.15(-2.42%)
Aug 08, 2017 47.30 47.95 47.10 47.50 47,649 +0.25(+0.53%)
Aug 07, 2017 47.00 47.65 46.85 47.25 38,154 +0.30(+0.64%)
Aug 04, 2017 46.60 47.35 46.25 46.95 50,900 +0.55(+1.19%)
Aug 03, 2017 46.75 47.15 46.25 46.40 49,568 -0.35(-0.75%)
Aug 02, 2017 46.95 47.48 46.15 46.75 44,808 -0.15(-0.32%)
Aug 01, 2017 46.75 47.35 46.15 46.90 52,798 +0.35(+0.75%)
Jul 31, 2017 46.15 46.65 45.80 46.55 38,400 +0.45(+0.98%)
Jul 28, 2017 45.35 46.10 45.00 46.10 29,201 +0.55(+1.21%)
Jul 27, 2017 45.70 46.58 44.50 45.55 39,303 +0.20(+0.44%)
Jul 26, 2017 45.40 45.40 44.35 45.35 27,954 +0.40(+0.89%)
Jul 25, 2017 44.80 45.75 44.76 44.95 58,947 +0.30(+0.67%)
Jul 24, 2017 44.60 45.00 44.30 44.65 32,409 +0.00(+0.00%)
Jul 21, 2017 44.65 44.85 44.30 44.65 60,543 +0.35(+0.79%)
Jul 20, 2017 43.75 44.45 43.45 44.30 34,643 +0.65(+1.49%)
Jul 19, 2017 42.90 43.90 42.90 43.65 33,212 +0.70(+1.63%)
Jul 18, 2017 43.00 43.00 42.15 42.95 34,272 -0.15(-0.35%)
Jul 17, 2017 42.05 43.23 41.95 43.10 46,308 +1.05(+2.50%)
Jul 14, 2017 42.00 42.38 41.88 42.05 19,304 +0.00(+0.00%)
Jul 13, 2017 42.00 42.50 41.70 42.05 21,416 -0.10(-0.24%)
Jul 12, 2017 42.15 42.62 41.73 42.15 37,512 +0.15(+0.36%)
Jul 11, 2017 41.70 42.35 41.62 42.00 25,223 +0.25(+0.60%)
Jul 10, 2017 41.45 42.10 40.85 41.75 24,874 +0.10(+0.24%)
Jul 07, 2017 40.80 41.80 40.80 41.65 31,579 +0.90(+2.21%)
Jul 06, 2017 41.15 41.15 40.50 40.75 45,347 -0.60(-1.45%)
Jul 05, 2017 41.95 41.95 41.30 41.35 41,567 -0.55(-1.31%)
Jul 03, 2017 42.00 42.10 41.80 41.90 24,738 +0.35(+0.84%)
Jun 30, 2017 41.50 41.80 41.00 41.55 29,100 +0.15(+0.36%)
Jun 29, 2017 41.75 41.75 40.80 41.40 18,616 -0.25(-0.60%)
Jun 28, 2017 41.55 41.75 41.20 41.65 32,664 +0.25(+0.60%)
Jun 27, 2017 40.90 41.65 40.60 41.40 30,862 +0.45(+1.10%)
Jun 26, 2017 41.30 41.30 40.50 40.95 57,517 -0.05(-0.12%)
Jun 23, 2017 41.05 41.80 40.75 41.00 153,006 -0.05(-0.12%)
Jun 22, 2017 40.90 41.35 40.45 41.05 21,516 +0.15(+0.37%)
Jun 21, 2017 41.70 41.70 40.85 40.90 31,072 -0.60(-1.45%)
Jun 20, 2017 41.85 42.15 41.10 41.50 55,579 -0.45(-1.07%)
Jun 19, 2017 42.10 42.10 41.25 41.95 39,292 +0.20(+0.48%)
Jun 16, 2017 42.10 42.30 41.60 41.75 109,266 -0.80(-1.88%)
Jun 15, 2017 41.80 42.65 41.80 42.55 25,445 +0.15(+0.35%)
Jun 14, 2017 43.25 43.25 42.10 42.40 42,402 -0.75(-1.74%)
Jun 13, 2017 43.75 43.75 42.40 43.15 37,593 +0.35(+0.82%)
Jun 12, 2017 42.10 42.95 42.10 42.80 43,173 +0.80(+1.90%)
Jun 09, 2017 41.80 42.70 41.75 42.00 73,678 +0.15(+0.36%)
Jun 08, 2017 41.45 41.95 41.20 41.85 37,425 +0.40(+0.97%)
Jun 07, 2017 41.50 41.75 41.20 41.45 48,773 +0.00(+0.00%)
Jun 06, 2017 41.45 41.65 41.10 41.45 48,052 -0.35(-0.84%)
Jun 05, 2017 41.00 41.85 40.55 41.80 50,320 +1.00(+2.45%)
Jun 02, 2017 41.00 41.60 40.75 40.80 56,161 -0.25(-0.61%)
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.