Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.70 48.95 47.65 48.25 92,846 +0.90(+1.90%)
Aug 30, 2017 46.00 47.60 45.92 47.35 66,293 +1.35(+2.93%)
Aug 29, 2017 45.25 47.56 45.25 46.00 81,140 +0.95(+2.11%)
Aug 28, 2017 43.65 46.45 43.65 45.05 86,828 +1.55(+3.56%)
Aug 25, 2017 42.50 43.95 41.90 43.50 42,308 +1.15(+2.72%)
Aug 24, 2017 42.50 42.65 42.00 42.35 16,401 +0.00(+0.00%)
Aug 23, 2017 42.00 42.65 41.90 42.35 25,750 +0.35(+0.83%)
Aug 22, 2017 41.65 42.30 41.65 42.00 17,128 +0.45(+1.08%)
Aug 21, 2017 42.40 42.55 41.55 41.55 20,866 -0.85(-2.00%)
Aug 18, 2017 43.40 43.40 41.65 42.40 36,579 -1.30(-2.97%)
Aug 17, 2017 42.80 44.75 42.80 43.70 51,255 +0.65(+1.51%)
Aug 16, 2017 43.05 43.40 42.55 43.05 31,694 +0.50(+1.18%)
Aug 15, 2017 42.60 42.70 42.20 42.55 29,535 -0.05(-0.12%)
Aug 14, 2017 41.75 42.99 41.75 42.60 32,631 +1.10(+2.65%)
Aug 11, 2017 42.10 42.80 41.50 41.50 26,584 -0.90(-2.12%)
Aug 10, 2017 43.90 43.90 41.38 42.40 70,638 -1.70(-3.85%)
Aug 09, 2017 43.25 45.25 43.12 44.10 46,607 +0.35(+0.80%)
Aug 08, 2017 43.85 45.50 42.60 43.75 55,441 -0.10(-0.23%)
Aug 07, 2017 43.30 44.25 42.05 43.85 47,775 +0.60(+1.39%)
Aug 04, 2017 43.00 44.65 42.85 43.25 49,384 +1.15(+2.73%)
Aug 03, 2017 41.50 42.46 41.08 42.10 44,844 +0.45(+1.08%)
Aug 02, 2017 41.65 42.50 41.35 41.65 29,719 +0.10(+0.24%)
Aug 01, 2017 41.60 41.85 41.35 41.55 15,652 +0.00(+0.00%)
Jul 31, 2017 41.60 41.70 41.30 41.55 17,977 +0.00(+0.00%)
Jul 28, 2017 41.55 41.75 41.20 41.55 17,169 -0.05(-0.12%)
Jul 27, 2017 41.55 41.55 40.70 41.60 33,679 +0.05(+0.12%)
Jul 26, 2017 41.80 41.90 41.10 41.55 16,397 -0.20(-0.48%)
Jul 25, 2017 41.95 42.53 41.60 41.75 26,268 -0.05(-0.12%)
Jul 24, 2017 40.10 41.85 40.05 41.80 43,768 +1.25(+3.08%)
Jul 21, 2017 41.05 41.38 40.35 40.55 66,390 -0.40(-0.98%)
Jul 20, 2017 44.00 40.65 40.95 55,229 -1.95(-4.55%)
Jul 19, 2017 41.00 44.05 40.95 42.90 57,487 +1.75(+4.25%)
Jul 18, 2017 41.15 41.95 40.85 41.15 24,509 -0.25(-0.60%)
Jul 17, 2017 40.80 41.95 40.80 41.40 41,375 +0.40(+0.98%)
Jul 14, 2017 41.25 41.40 40.72 41.00 21,761 -0.30(-0.73%)
Jul 13, 2017 41.90 41.90 40.70 41.30 22,171 -0.35(-0.84%)
Jul 12, 2017 41.45 42.47 41.15 41.65 21,091 +0.45(+1.09%)
Jul 11, 2017 41.50 42.15 41.12 41.20 27,190 -0.10(-0.24%)
Jul 10, 2017 41.80 42.17 41.30 41.30 24,911 -0.45(-1.08%)
Jul 07, 2017 40.70 42.10 40.15 41.75 44,421 +0.90(+2.20%)
Jul 06, 2017 42.95 43.10 40.80 40.85 67,767 -2.70(-6.20%)
Jul 05, 2017 43.90 44.10 42.85 43.55 47,250 -0.30(-0.68%)
Jul 03, 2017 42.80 44.10 42.50 43.85 23,517 +1.35(+3.18%)
Jun 30, 2017 42.15 42.95 41.90 42.50 27,610 +0.35(+0.83%)
Jun 29, 2017 43.05 43.10 41.80 42.15 24,545 -1.05(-2.43%)
Jun 28, 2017 43.25 43.85 42.65 43.20 31,515 +0.15(+0.35%)
Jun 27, 2017 43.40 43.90 42.75 43.05 29,248 -0.55(-1.26%)
Jun 26, 2017 42.45 43.85 42.45 43.60 44,052 +1.10(+2.59%)
Jun 23, 2017 41.75 42.50 41.40 42.50 90,504 +0.95(+2.29%)
Jun 22, 2017 41.60 42.10 41.25 41.55 24,771 +0.10(+0.24%)
Jun 21, 2017 42.20 42.20 41.15 41.45 33,792 -0.50(-1.19%)
Jun 20, 2017 42.40 42.80 41.50 41.95 33,746 -0.35(-0.83%)
Jun 19, 2017 40.65 42.65 40.50 42.30 51,379 +1.70(+4.19%)
Jun 16, 2017 39.65 40.75 39.40 40.60 65,605 +0.75(+1.88%)
Jun 15, 2017 39.90 40.85 39.65 39.85 20,256 -0.45(-1.12%)
Jun 14, 2017 40.20 40.75 39.70 40.30 23,779 +0.10(+0.25%)
Jun 13, 2017 40.80 41.05 39.90 40.20 41,053 -0.55(-1.35%)
Jun 12, 2017 40.80 41.45 40.10 40.75 35,542 -0.05(-0.12%)
Jun 09, 2017 40.60 42.00 40.40 40.80 50,041 +0.30(+0.74%)
Jun 08, 2017 38.15 40.80 38.05 40.50 119,941 +2.45(+6.44%)
Jun 07, 2017 36.60 38.25 36.60 38.05 51,656 +1.55(+4.25%)
Jun 06, 2017 36.65 37.00 36.25 36.50 25,371 -0.30(-0.82%)
Jun 05, 2017 36.80 37.60 36.70 36.80 30,116 +0.05(+0.14%)
Jun 02, 2017 36.95 38.30 36.65 36.75 53,175 +0.00(+0.00%)
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.