Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.55 46.04 45.30 45.70 16,097,929 +0.20(+0.43%)
Oct 30, 2017 45.46 45.56 45.10 45.50 10,079,182 -0.18(-0.39%)
Oct 27, 2017 45.15 45.76 44.92 45.68 16,817,902 +0.66(+1.46%)
Oct 26, 2017 44.99 45.16 44.70 45.03 18,881,472 +0.40(+0.91%)
Oct 25, 2017 44.79 45.47 44.57 44.62 22,984,116 -0.25(-0.56%)
Oct 24, 2017 44.29 45.02 44.22 44.87 19,561,016 +0.60(+1.36%)
Oct 23, 2017 44.24 44.59 44.19 44.27 16,298,638 +0.05(+0.12%)
Oct 20, 2017 44.48 44.70 44.14 44.22 17,265,670 -0.09(-0.20%)
Oct 19, 2017 44.39 44.59 44.16 44.31 11,192,039 -0.21(-0.46%)
Oct 18, 2017 44.44 44.68 44.14 44.51 13,436,984 +0.35(+0.79%)
Oct 17, 2017 43.83 44.26 43.73 44.16 15,805,705 +0.30(+0.68%)
Oct 16, 2017 43.64 43.91 43.54 43.87 10,445,319 +0.22(+0.51%)
Oct 13, 2017 43.43 43.73 43.39 43.64 11,296,531 +0.34(+0.79%)
Oct 12, 2017 43.34 43.53 43.19 43.30 13,047,785 -0.04(-0.10%)
Oct 11, 2017 43.24 43.52 43.24 43.35 14,020,816 +0.06(+0.15%)
Oct 10, 2017 43.24 43.51 43.10 43.28 17,409,348 +0.04(+0.08%)
Oct 09, 2017 43.25 43.44 43.08 43.25 11,374,186 -0.04(-0.08%)
Oct 06, 2017 43.50 43.50 43.12 43.28 18,271,788 -0.46(-1.04%)
Oct 05, 2017 43.78 43.85 43.37 43.74 15,526,229 +0.01(+0.02%)
Oct 04, 2017 43.81 43.99 43.61 43.73 17,000,828 +0.19(+0.43%)
Oct 03, 2017 43.78 43.78 43.41 43.54 14,212,014 -0.10(-0.23%)
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.