Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.23 47.27 46.71 46.73 1,280,171 -0.53(-1.12%)
Sep 28, 2017 47.76 47.87 47.26 47.26 806,898 -0.55(-1.15%)
Sep 27, 2017 48.10 48.30 47.81 47.81 551,581 -0.01(-0.02%)
Sep 26, 2017 47.86 48.28 47.74 47.82 510,968 -0.07(-0.15%)
Sep 25, 2017 47.91 47.97 47.65 47.89 479,626 -0.02(-0.04%)
Sep 22, 2017 47.90 48.20 47.86 47.91 445,993 +0.07(+0.15%)
Sep 21, 2017 48.25 48.29 47.69 47.84 1,011,540 -0.49(-1.01%)
Sep 20, 2017 47.77 48.48 47.30 48.33 1,104,880 +1.27(+2.70%)
Sep 19, 2017 47.05 47.11 46.90 47.06 920,654 +0.10(+0.21%)
Sep 18, 2017 46.77 47.01 46.62 46.96 687,992 +0.28(+0.60%)
Sep 15, 2017 46.64 46.76 46.48 46.68 2,027,211 -0.07(-0.15%)
Sep 14, 2017 46.60 46.90 46.40 46.75 1,715,278 +0.07(+0.15%)
Sep 13, 2017 47.18 47.18 46.63 46.68 988,620 -0.54(-1.14%)
Sep 12, 2017 46.87 47.52 46.80 47.22 766,797 +0.33(+0.70%)
Sep 11, 2017 46.75 47.10 46.58 46.89 1,957,588 +0.39(+0.84%)
Sep 08, 2017 46.43 46.70 46.14 46.50 882,237 +0.08(+0.17%)
Sep 07, 2017 46.71 46.71 46.09 46.42 731,733 -0.29(-0.62%)
Sep 06, 2017 47.11 47.38 46.70 46.71 1,116,478 -0.31(-0.66%)
Sep 05, 2017 46.75 47.18 46.68 47.02 694,694 +0.24(+0.51%)
Sep 01, 2017 47.20 47.35 46.67 46.78 730,998 -0.34(-0.72%)
Aug 31, 2017 46.14 47.15 46.14 47.12 903,432 +1.02(+2.21%)
Aug 30, 2017 45.67 46.22 45.63 46.10 996,101 +0.46(+1.01%)
Aug 29, 2017 45.85 45.91 45.58 45.64 920,991 -0.27(-0.59%)
Aug 28, 2017 46.25 45.70 45.91 610,111 +0.02(+0.04%)
Aug 25, 2017 45.60 46.07 45.55 45.89 1,595,412 +0.32(+0.70%)
Aug 24, 2017 45.19 45.63 45.17 45.57 1,036,876 +0.47(+1.04%)
Aug 23, 2017 45.29 45.59 44.91 45.10 1,077,570 -0.25(-0.55%)
Aug 22, 2017 44.67 45.41 44.63 45.35 706,578 +0.66(+1.48%)
Aug 21, 2017 44.64 44.78 44.34 44.69 610,808 +0.09(+0.20%)
Aug 18, 2017 44.56 44.77 43.94 44.60 1,245,530 -0.02(-0.04%)
Aug 17, 2017 44.64 44.95 44.43 44.62 718,290 -0.18(-0.40%)
Aug 16, 2017 44.68 45.27 44.63 44.80 897,307 +0.22(+0.49%)
Aug 15, 2017 44.84 44.93 44.44 44.58 1,372,808 -0.16(-0.36%)
Aug 14, 2017 44.60 44.94 44.51 44.74 1,407,948 +0.54(+1.22%)
Aug 11, 2017 44.03 44.32 43.87 44.20 812,527 -0.04(-0.09%)
Aug 10, 2017 44.48 44.48 44.09 44.24 744,971 -0.31(-0.70%)
Aug 09, 2017 44.18 44.62 44.18 44.55 1,577,898 +0.15(+0.34%)
Aug 08, 2017 44.68 44.87 44.37 44.40 1,109,245 -0.39(-0.87%)
Aug 07, 2017 44.68 45.31 44.33 44.79 1,555,871 +0.19(+0.43%)
Aug 04, 2017 44.98 45.13 44.58 44.60 1,067,253 -0.20(-0.45%)
Aug 03, 2017 44.01 45.14 44.00 44.80 1,373,567 +0.60(+1.36%)
Aug 02, 2017 44.00 45.00 42.58 44.20 6,846,208 +0.21(+0.48%)
Aug 01, 2017 44.29 44.91 43.58 43.99 2,031,366 +0.03(+0.07%)
Jul 31, 2017 41.41 44.68 41.18 43.96 4,892,783 +3.57(+8.84%)
Jul 28, 2017 41.13 41.71 40.32 40.39 2,486,007 -0.91(-2.20%)
Jul 27, 2017 42.24 42.27 41.04 41.30 1,571,109 -0.88(-2.09%)
Jul 26, 2017 41.79 42.94 41.36 42.18 7,204,807 +2.49(+6.27%)
Jul 25, 2017 39.36 39.70 39.16 39.69 968,013 +0.51(+1.30%)
Jul 24, 2017 39.48 39.61 39.14 39.18 577,804 -0.31(-0.79%)
Jul 21, 2017 39.48 39.60 39.32 39.49 239,907 +0.02(+0.05%)
Jul 20, 2017 39.73 39.47 39.47 413,463 -0.19(-0.48%)
Jul 19, 2017 39.48 39.74 39.26 39.66 754,791 +0.35(+0.89%)
Jul 18, 2017 39.69 39.77 39.13 39.31 918,671 -0.37(-0.93%)
Jul 17, 2017 39.52 39.93 39.26 39.68 1,272,760 +0.13(+0.33%)
Jul 14, 2017 39.48 39.70 39.42 39.55 251,240 +0.08(+0.20%)
Jul 13, 2017 39.73 39.82 39.46 39.47 266,586 -0.23(-0.58%)
Jul 12, 2017 39.34 39.98 39.34 39.70 691,646 +0.52(+1.33%)
Jul 11, 2017 39.23 39.43 38.95 39.18 344,675 +0.04(+0.10%)
Jul 10, 2017 39.24 39.39 38.88 39.14 651,518 -0.15(-0.38%)
Jul 07, 2017 38.98 39.47 38.95 39.29 991,505 +0.34(+0.87%)
Jul 06, 2017 38.98 39.19 38.78 38.95 713,264 -0.28(-0.71%)
Jul 05, 2017 39.27 39.33 38.85 39.23 773,409 -0.05(-0.13%)
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.