Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.10 43.60 42.89 43.24 50,203,192 +0.24(+0.56%)
Sep 28, 2017 43.11 43.15 42.93 43.00 14,533,831 -0.07(-0.17%)
Sep 27, 2017 43.25 42.88 43.07 16,212,944 +0.21(+0.50%)
Sep 26, 2017 43.02 43.11 42.83 42.85 20,887,746 -0.04(-0.10%)
Sep 25, 2017 43.39 43.41 42.60 42.90 17,514,392 -0.17(-0.39%)
Sep 22, 2017 42.85 43.31 42.85 43.07 17,155,272 +0.17(+0.40%)
Sep 21, 2017 42.77 43.10 42.77 42.90 17,505,752 +0.00(+0.00%)
Sep 20, 2017 42.93 43.10 42.65 42.90 23,768,040 -0.06(-0.15%)
Sep 19, 2017 43.36 43.37 42.82 42.96 25,794,868 -0.26(-0.60%)
Sep 18, 2017 43.71 43.87 43.01 43.22 32,913,014 -0.37(-0.84%)
Sep 15, 2017 45.30 45.34 43.36 43.59 74,212,328 -3.62(-7.67%)
Sep 14, 2017 47.18 47.52 46.79 47.21 24,439,864 -0.01(-0.02%)
Sep 13, 2017 46.97 47.38 46.91 47.22 16,166,836 +0.03(+0.06%)
Sep 12, 2017 47.08 47.30 46.92 47.19 14,921,271 +0.25(+0.53%)
Sep 11, 2017 46.40 47.05 46.33 46.94 18,478,428 +0.81(+1.76%)
Sep 08, 2017 46.32 46.40 45.95 46.13 11,580,586 -0.13(-0.29%)
Sep 07, 2017 45.78 46.31 45.64 46.26 12,878,054 +0.64(+1.41%)
Sep 06, 2017 45.68 45.81 45.43 45.62 17,461,292 +0.07(+0.16%)
Sep 05, 2017 45.19 45.68 45.14 45.55 17,455,764 +0.28(+0.61%)
Sep 01, 2017 45.03 45.50 45.03 45.27 9,747,092 +0.26(+0.58%)
Aug 31, 2017 44.61 45.18 44.57 45.01 14,489,703 +0.47(+1.06%)
Aug 30, 2017 44.27 44.67 44.14 44.54 7,777,220 +0.31(+0.71%)
Aug 29, 2017 43.71 44.33 43.60 44.22 8,102,330 +0.19(+0.43%)
Aug 28, 2017 44.17 44.17 43.86 44.04 6,945,467 +0.00(+0.00%)
Aug 25, 2017 44.21 44.21 43.95 44.04 8,781,573 +0.04(+0.10%)
Aug 24, 2017 43.88 44.05 43.71 43.99 8,236,111 +0.11(+0.24%)
Aug 23, 2017 43.87 44.21 43.77 43.88 7,710,420 -0.17(-0.39%)
Aug 22, 2017 43.93 44.13 43.81 44.05 10,324,322 +0.32(+0.74%)
Aug 21, 2017 43.51 43.78 43.41 43.73 8,155,459 +0.25(+0.58%)
Aug 18, 2017 43.33 43.71 43.20 43.48 11,459,775 +0.06(+0.14%)
Aug 17, 2017 43.97 44.10 43.42 43.42 10,803,604 -0.63(-1.42%)
Aug 16, 2017 43.79 44.10 43.61 44.04 11,048,863 +0.38(+0.86%)
Aug 15, 2017 43.72 43.83 43.61 43.67 11,923,874 -0.02(-0.04%)
Aug 14, 2017 43.36 43.78 43.35 43.69 10,319,900 +0.55(+1.26%)
Aug 11, 2017 43.09 43.32 42.91 43.14 13,088,252 +0.13(+0.29%)
Aug 10, 2017 43.78 43.78 42.97 43.02 14,973,877 -0.86(-1.96%)
Aug 09, 2017 43.80 44.17 43.70 43.87 17,748,476 -0.04(-0.08%)
Aug 08, 2017 44.30 44.56 43.79 43.91 16,357,293 -0.48(-1.09%)
Aug 07, 2017 44.71 44.80 44.29 44.39 9,258,888 -0.29(-0.64%)
Aug 04, 2017 44.92 44.59 44.68 7,855,620 -0.24(-0.54%)
Aug 03, 2017 44.64 45.08 44.47 44.92 10,609,585 +0.41(+0.92%)
Aug 02, 2017 44.95 44.99 44.34 44.51 9,751,440 -0.35(-0.78%)
Aug 01, 2017 44.85 44.91 44.60 44.86 6,779,184 +0.21(+0.46%)
Jul 31, 2017 45.14 45.16 44.62 44.65 11,256,442 -0.33(-0.74%)
Jul 28, 2017 44.88 45.15 44.75 44.98 10,059,785 -0.13(-0.30%)
Jul 27, 2017 45.88 45.93 44.88 45.12 18,459,496 -0.64(-1.41%)
Jul 26, 2017 45.74 45.78 45.63 45.76 6,401,143 +0.00(+0.00%)
Jul 25, 2017 45.53 45.81 45.42 45.76 11,781,592 +0.37(+0.81%)
Jul 24, 2017 45.43 45.52 45.27 45.39 8,542,035 -0.04(-0.08%)
Jul 21, 2017 45.49 45.74 45.30 45.43 9,831,099 -0.30(-0.65%)
Jul 20, 2017 45.84 45.46 45.73 9,809,432 +0.12(+0.25%)
Jul 19, 2017 45.13 45.70 45.04 45.61 14,886,278 +0.49(+1.09%)
Jul 18, 2017 45.02 45.34 44.86 45.12 15,772,838 +0.01(+0.02%)
Jul 17, 2017 44.99 45.23 44.93 45.11 9,050,903 +0.06(+0.14%)
Jul 14, 2017 44.79 45.13 44.79 45.05 11,084,893 +0.19(+0.42%)
Jul 13, 2017 45.04 45.15 44.77 44.86 13,424,024 -0.09(-0.20%)
Jul 12, 2017 44.56 44.97 44.51 44.95 16,231,567 +0.51(+1.14%)
Jul 11, 2017 44.13 44.45 44.02 44.44 10,944,551 +0.23(+0.52%)
Jul 10, 2017 43.90 44.40 43.85 44.21 11,334,338 +0.24(+0.55%)
Jul 07, 2017 43.50 44.05 43.50 43.97 12,222,379 +0.45(+1.02%)
Jul 06, 2017 43.88 44.03 43.45 43.52 16,174,864 -0.54(-1.23%)
Jul 05, 2017 44.37 44.57 44.02 44.07 17,706,366 +0.09(+0.20%)
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.