Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.70 53.50 51.33 51.87 153,756 -0.33(-0.63%)
Sep 28, 2017 55.47 55.51 51.37 52.20 118,466 -2.69(-4.90%)
Sep 27, 2017 54.97 56.33 53.40 54.89 125,739 +0.24(+0.44%)
Sep 26, 2017 54.38 56.23 52.46 54.65 99,967 +0.54(+1.00%)
Sep 25, 2017 50.95 54.71 50.91 54.11 65,620 +3.75(+7.45%)
Sep 22, 2017 50.20 51.82 49.50 50.36 78,674 -0.13(-0.26%)
Sep 21, 2017 50.50 51.62 49.68 50.49 195,546 -0.38(-0.75%)
Sep 20, 2017 49.90 51.40 49.87 50.87 65,865 +1.29(+2.60%)
Sep 19, 2017 50.15 50.15 48.25 49.58 107,393 -0.41(-0.82%)
Sep 18, 2017 49.70 50.00 49.16 49.99 42,811 +0.29(+0.58%)
Sep 15, 2017 48.53 49.90 48.08 49.70 205,409 +1.08(+2.22%)
Sep 14, 2017 47.56 49.52 47.25 48.62 78,664 +1.21(+2.55%)
Sep 13, 2017 47.05 47.81 47.05 47.41 175,058 +0.25(+0.53%)
Sep 12, 2017 47.93 48.32 46.62 47.16 64,196 -0.64(-1.34%)
Sep 11, 2017 47.76 48.49 46.55 47.80 70,453 +0.02(+0.04%)
Sep 08, 2017 47.86 48.49 47.25 47.78 50,228 -0.04(-0.08%)
Sep 07, 2017 47.79 47.95 47.07 47.82 28,076 -0.03(-0.06%)
Sep 06, 2017 47.69 48.83 46.80 47.85 32,260 +0.31(+0.65%)
Sep 05, 2017 48.52 49.12 46.70 47.54 65,505 -0.97(-2.00%)
Sep 01, 2017 48.50 48.88 47.32 48.51 58,475 +0.34(+0.71%)
Aug 31, 2017 46.83 48.97 46.11 48.17 83,799 +1.58(+3.39%)
Aug 30, 2017 46.94 47.20 45.46 46.59 15,088 -0.03(-0.06%)
Aug 29, 2017 46.16 47.19 45.85 46.62 66,990 +0.40(+0.87%)
Aug 28, 2017 45.47 46.77 45.23 46.22 46,354 +0.54(+1.18%)
Aug 25, 2017 44.50 45.76 44.42 45.68 86,867 +1.25(+2.81%)
Aug 24, 2017 44.33 44.93 43.74 44.43 36,570 +0.07(+0.16%)
Aug 23, 2017 43.91 44.60 43.71 44.36 56,926 +0.27(+0.61%)
Aug 22, 2017 43.99 44.58 43.56 44.09 86,468 +0.45(+1.03%)
Aug 21, 2017 44.02 44.47 43.33 43.64 79,840 -0.57(-1.29%)
Aug 18, 2017 44.11 45.40 43.61 44.21 98,344 +0.01(+0.02%)
Aug 17, 2017 43.92 44.51 43.67 44.20 66,707 +0.23(+0.52%)
Aug 16, 2017 44.19 44.66 43.75 43.97 62,646 +0.06(+0.14%)
Aug 15, 2017 43.65 44.19 43.60 43.91 54,611 +0.11(+0.25%)
Aug 14, 2017 42.89 44.40 42.58 43.80 98,984 +1.32(+3.11%)
Aug 11, 2017 42.67 44.26 42.30 42.48 53,963 +0.26(+0.62%)
Aug 10, 2017 42.81 43.27 42.12 42.22 114,137 -0.45(-1.05%)
Aug 09, 2017 43.07 43.78 42.32 42.67 55,162 -0.43(-1.00%)
Aug 08, 2017 43.81 44.56 42.89 43.10 65,913 -0.65(-1.49%)
Aug 07, 2017 43.92 44.32 43.59 43.75 137,986 -0.05(-0.11%)
Aug 04, 2017 45.00 45.90 43.80 43.80 328,003 -1.28(-2.84%)
Aug 03, 2017 45.45 46.25 44.75 45.08 51,563 -0.38(-0.84%)
Aug 02, 2017 45.42 46.89 44.11 45.46 148,652 +0.09(+0.20%)
Aug 01, 2017 45.29 45.76 44.56 45.37 36,343 -0.03(-0.07%)
Jul 31, 2017 44.70 45.93 43.49 45.40 82,099 +0.83(+1.86%)
Jul 28, 2017 45.33 45.33 44.28 44.57 30,375 -0.78(-1.72%)
Jul 27, 2017 45.18 45.45 44.86 45.35 9,344 +0.15(+0.33%)
Jul 26, 2017 45.05 45.75 44.97 45.20 18,319 -0.34(-0.76%)
Jul 25, 2017 45.85 45.85 44.74 45.55 12,367 +0.07(+0.14%)
Jul 24, 2017 45.25 45.78 44.36 45.48 21,579 +0.21(+0.46%)
Jul 21, 2017 45.43 45.43 44.40 45.27 22,853 -0.28(-0.61%)
Jul 20, 2017 45.37 46.07 44.20 45.55 66,400 +0.15(+0.33%)
Jul 19, 2017 45.68 45.68 45.15 45.40 39,958 -0.20(-0.44%)
Jul 18, 2017 44.67 46.48 44.02 45.60 113,742 +0.95(+2.13%)
Jul 17, 2017 44.81 45.22 44.17 44.65 174,737 -0.56(-1.24%)
Jul 14, 2017 44.83 46.11 44.29 45.21 92,273 +0.31(+0.69%)
Jul 13, 2017 45.07 45.53 44.06 44.90 89,560 -0.20(-0.44%)
Jul 12, 2017 45.17 45.92 44.85 45.10 98,936 +0.25(+0.56%)
Jul 11, 2017 45.01 45.71 43.79 44.85 65,918 -0.30(-0.66%)
Jul 10, 2017 45.05 45.92 45.00 45.15 46,669 -0.86(-1.87%)
Jul 07, 2017 45.43 46.30 45.01 46.01 55,759 +0.43(+0.94%)
Jul 06, 2017 45.37 46.85 45.00 45.58 61,633 +0.18(+0.40%)
Jul 05, 2017 45.41 45.42 44.70 45.40 68,281 -0.16(-0.35%)
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.