Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.70 51.75 50.45 51.00 158,882 +0.20(+0.39%)
Sep 28, 2017 52.10 52.50 50.70 50.80 187,754 -1.15(-2.21%)
Sep 27, 2017 51.10 52.28 51.10 51.95 316,262 +1.00(+1.96%)
Sep 26, 2017 51.65 51.80 50.85 50.95 222,566 -0.65(-1.26%)
Sep 25, 2017 52.10 52.74 51.10 51.60 353,456 +0.00(+0.00%)
Sep 22, 2017 49.03 52.30 48.65 51.60 478,501 +4.80(+10.26%)
Sep 21, 2017 46.15 46.85 46.05 46.80 84,572 +0.60(+1.30%)
Sep 20, 2017 45.95 46.65 45.80 46.20 78,662 +0.15(+0.33%)
Sep 19, 2017 45.75 46.30 45.60 46.05 111,317 +0.30(+0.66%)
Sep 18, 2017 44.45 45.80 44.45 45.75 105,340 +1.40(+3.16%)
Sep 15, 2017 44.35 44.55 43.40 44.35 307,054 +0.15(+0.34%)
Sep 14, 2017 44.40 44.55 43.80 44.20 111,470 -0.35(-0.79%)
Sep 13, 2017 44.00 44.62 43.80 44.55 200,355 +0.60(+1.37%)
Sep 12, 2017 43.70 44.05 43.50 43.95 75,247 +0.35(+0.80%)
Sep 11, 2017 44.00 44.60 43.45 43.60 117,477 +0.00(+0.00%)
Sep 08, 2017 43.25 44.20 43.25 43.60 96,901 +0.20(+0.46%)
Sep 07, 2017 43.00 43.45 42.65 43.40 64,560 +0.45(+1.05%)
Sep 06, 2017 43.50 43.50 42.50 42.95 137,992 -0.20(-0.46%)
Sep 05, 2017 43.35 43.55 42.80 43.15 139,018 -0.15(-0.35%)
Sep 01, 2017 43.05 43.35 42.65 43.30 142,647 +0.35(+0.81%)
Aug 31, 2017 42.90 43.30 42.45 42.95 166,806 +0.15(+0.35%)
Aug 30, 2017 41.80 43.30 41.80 42.80 118,122 +0.95(+2.27%)
Aug 29, 2017 41.55 41.95 41.55 41.85 84,148 -0.05(-0.12%)
Aug 28, 2017 42.35 42.40 41.83 41.90 130,226 -0.35(-0.83%)
Aug 25, 2017 41.75 42.35 41.25 42.25 155,963 +0.60(+1.44%)
Aug 24, 2017 41.95 41.95 41.30 41.65 66,821 -0.20(-0.48%)
Aug 23, 2017 42.20 42.45 41.70 41.85 203,042 -0.65(-1.53%)
Aug 22, 2017 42.05 42.67 41.72 42.50 184,589 +0.55(+1.31%)
Aug 21, 2017 42.25 42.50 41.55 41.95 135,978 -0.40(-0.94%)
Aug 18, 2017 42.50 42.72 41.90 42.35 159,364 -0.35(-0.82%)
Aug 17, 2017 42.85 43.10 42.45 42.70 153,082 -0.35(-0.81%)
Aug 16, 2017 43.50 43.70 42.85 43.05 80,335 -0.35(-0.81%)
Aug 15, 2017 43.80 43.83 43.20 43.40 153,288 -0.45(-1.03%)
Aug 14, 2017 42.70 43.90 42.58 43.85 129,948 +1.65(+3.91%)
Aug 11, 2017 41.90 42.70 41.05 42.20 250,278 -0.15(-0.35%)
Aug 10, 2017 43.90 43.90 42.10 42.35 171,432 +2.15(+5.35%)
Aug 09, 2017 40.65 40.80 39.58 40.20 162,016 -0.60(-1.47%)
Aug 08, 2017 43.75 43.86 40.65 40.80 227,482 -3.10(-7.06%)
Aug 07, 2017 42.70 44.05 42.70 43.90 319,605 +1.25(+2.93%)
Aug 04, 2017 46.00 46.00 41.25 42.65 467,207 -4.20(-8.96%)
Aug 03, 2017 46.15 46.95 45.95 46.85 119,560 +0.75(+1.63%)
Aug 02, 2017 47.40 47.95 46.00 46.10 120,030 -1.25(-2.64%)
Aug 01, 2017 48.05 48.05 46.85 47.35 157,187 -0.30(-0.63%)
Jul 31, 2017 47.45 48.00 47.10 47.65 87,302 +0.30(+0.63%)
Jul 28, 2017 47.10 47.45 46.55 47.35 47,752 +0.00(+0.00%)
Jul 27, 2017 47.80 47.90 46.65 47.35 104,859 -0.25(-0.53%)
Jul 26, 2017 47.55 48.20 47.15 47.60 89,480 +0.05(+0.11%)
Jul 25, 2017 47.85 48.25 47.40 47.55 107,291 +0.00(+0.00%)
Jul 24, 2017 47.60 47.75 47.05 47.55 77,430 -0.05(-0.11%)
Jul 21, 2017 48.15 48.15 47.40 47.60 60,845 -0.15(-0.31%)
Jul 20, 2017 48.20 48.30 47.45 47.75 49,640 -0.35(-0.73%)
Jul 19, 2017 47.15 48.10 46.95 48.10 53,573 +1.10(+2.34%)
Jul 18, 2017 47.30 47.40 46.60 47.00 70,083 -0.50(-1.05%)
Jul 17, 2017 47.30 47.65 46.70 47.50 86,729 +0.15(+0.32%)
Jul 14, 2017 47.40 47.50 46.70 47.35 69,751 -0.10(-0.21%)
Jul 13, 2017 47.90 47.90 46.95 47.45 74,292 -0.45(-0.94%)
Jul 12, 2017 48.10 48.95 47.60 47.90 72,564 +0.05(+0.10%)
Jul 11, 2017 47.50 47.90 46.45 47.85 120,266 +0.35(+0.74%)
Jul 10, 2017 47.00 47.75 46.95 47.50 117,786 +0.40(+0.85%)
Jul 07, 2017 46.15 47.30 46.05 47.10 282,607 +1.10(+2.39%)
Jul 06, 2017 47.25 45.40 46.00 82,140 -0.95(-2.02%)
Jul 05, 2017 46.50 47.00 45.50 46.95 65,921 +0.50(+1.08%)
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.