Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.44 47.03 46.34 46.61 7,005,888 +0.45(+0.97%)
Sep 28, 2017 45.00 46.62 44.99 46.16 5,722,947 +2.36(+5.39%)
Sep 27, 2017 44.21 44.21 43.36 43.80 3,020,341 -0.38(-0.85%)
Sep 26, 2017 44.02 44.35 43.85 44.18 2,337,648 +0.23(+0.52%)
Sep 25, 2017 43.64 43.95 43.42 43.95 2,437,608 +0.33(+0.75%)
Sep 22, 2017 44.10 44.30 43.61 43.62 1,521,714 -0.36(-0.82%)
Sep 21, 2017 44.36 44.58 43.91 43.98 1,538,793 -0.40(-0.89%)
Sep 20, 2017 44.57 44.70 44.20 44.38 1,989,535 -0.42(-0.94%)
Sep 19, 2017 44.96 44.96 44.51 44.80 1,761,106 -0.13(-0.28%)
Sep 18, 2017 45.18 45.20 44.75 44.93 1,916,984 -0.00(-0.01%)
Sep 15, 2017 44.71 45.13 44.68 44.93 5,061,958 +0.21(+0.48%)
Sep 14, 2017 44.61 44.85 44.36 44.72 1,998,748 +0.05(+0.11%)
Sep 13, 2017 44.77 45.07 44.61 44.67 1,393,432 -0.14(-0.31%)
Sep 12, 2017 44.48 44.85 44.11 44.81 2,536,620 +0.29(+0.64%)
Sep 11, 2017 44.45 44.79 44.34 44.52 2,123,503 +0.20(+0.45%)
Sep 08, 2017 43.75 44.36 43.62 44.32 2,267,979 +0.44(+1.00%)
Sep 07, 2017 44.37 44.59 43.53 43.88 2,421,858 -0.41(-0.93%)
Sep 06, 2017 43.86 44.31 43.64 44.30 1,774,701 +0.58(+1.32%)
Sep 05, 2017 43.60 43.99 43.41 43.72 1,623,177 +0.06(+0.14%)
Sep 01, 2017 43.42 43.72 43.23 43.66 1,717,948 +0.46(+1.06%)
Aug 31, 2017 43.19 43.42 43.05 43.20 1,775,080 -0.20(-0.47%)
Aug 30, 2017 43.23 43.54 43.11 43.41 1,261,749 +0.10(+0.23%)
Aug 29, 2017 42.98 43.39 42.92 43.31 1,506,926 +0.32(+0.75%)
Aug 28, 2017 43.24 43.24 42.92 42.98 1,611,418 -0.12(-0.27%)
Aug 25, 2017 43.19 43.26 42.89 43.10 1,788,239 +0.06(+0.14%)
Aug 24, 2017 44.03 44.17 43.04 43.04 2,261,783 -1.04(-2.35%)
Aug 23, 2017 44.10 44.23 43.94 44.08 962,688 -0.11(-0.25%)
Aug 22, 2017 43.78 44.27 43.65 44.19 1,761,593 +0.49(+1.11%)
Aug 21, 2017 43.77 43.82 43.46 43.70 2,107,081 +0.06(+0.15%)
Aug 18, 2017 43.83 43.96 43.46 43.64 1,516,068 -0.25(-0.56%)
Aug 17, 2017 44.33 44.63 43.85 43.88 1,942,091 -0.61(-1.37%)
Aug 16, 2017 43.94 44.71 43.90 44.49 2,258,713 +0.55(+1.26%)
Aug 15, 2017 44.57 44.61 43.78 43.94 2,834,180 -0.58(-1.31%)
Aug 14, 2017 44.25 45.29 44.21 44.52 2,533,844 +0.45(+1.03%)
Aug 11, 2017 43.39 44.38 43.25 44.06 4,321,566 +0.83(+1.92%)
Aug 10, 2017 43.31 43.66 43.04 43.23 3,138,484 -0.25(-0.58%)
Aug 09, 2017 42.48 44.25 42.48 43.49 12,609,434 +1.25(+2.96%)
Aug 08, 2017 42.67 43.08 42.20 42.24 3,586,469 -0.93(-2.15%)
Aug 07, 2017 42.94 43.26 42.93 43.17 944,178 +0.25(+0.57%)
Aug 04, 2017 43.30 43.30 42.77 42.92 1,036,749 -0.30(-0.70%)
Aug 03, 2017 43.44 43.68 43.16 43.22 1,251,058 -0.20(-0.47%)
Aug 02, 2017 43.22 43.57 42.83 43.43 2,108,519 +0.17(+0.40%)
Aug 01, 2017 43.28 43.53 42.94 43.26 1,365,678 -0.02(-0.05%)
Jul 31, 2017 43.39 43.55 43.17 43.28 2,310,011 -0.10(-0.23%)
Jul 28, 2017 43.85 43.87 42.92 43.38 2,230,425 +0.12(+0.28%)
Jul 27, 2017 43.10 43.26 42.75 43.26 1,646,447 +0.25(+0.58%)
Jul 26, 2017 43.06 43.38 42.85 43.01 2,457,732 -0.05(-0.12%)
Jul 25, 2017 42.78 43.08 42.61 43.06 2,304,360 +0.39(+0.92%)
Jul 24, 2017 42.53 42.89 42.38 42.67 2,373,414 +0.13(+0.30%)
Jul 21, 2017 41.97 42.54 41.97 42.54 3,858,462 +0.54(+1.29%)
Jul 20, 2017 41.92 42.39 41.88 42.00 4,108,672 +0.19(+0.45%)
Jul 19, 2017 41.10 42.15 40.99 41.81 10,778,568 -2.30(-5.22%)
Jul 18, 2017 44.22 44.31 44.06 44.11 2,015,904 -0.06(-0.14%)
Jul 17, 2017 44.33 44.33 44.07 44.18 1,394,839 -0.18(-0.40%)
Jul 14, 2017 44.16 44.45 44.13 44.36 1,623,606 +0.33(+0.75%)
Jul 13, 2017 44.22 44.22 43.78 44.02 2,249,870 -0.12(-0.27%)
Jul 12, 2017 44.01 44.35 43.92 44.14 2,915,880 +0.43(+0.99%)
Jul 11, 2017 43.10 43.77 42.93 43.71 2,768,325 +0.58(+1.35%)
Jul 10, 2017 43.65 43.65 43.12 43.13 1,113,838 -0.35(-0.81%)
Jul 07, 2017 43.61 43.94 43.46 43.48 1,369,688 +0.00(+0.01%)
Jul 06, 2017 43.57 43.71 43.38 43.48 1,560,462 -0.35(-0.80%)
Jul 05, 2017 44.14 44.47 43.83 43.83 2,209,954 -0.25(-0.57%)
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.