Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 49.93 50.97 49.69 50.23 161,319 +0.20(+0.39%)
Sep 28, 2017 51.31 51.71 49.93 50.03 190,634 -1.13(-2.21%)
Sep 27, 2017 50.33 51.48 50.33 51.16 321,114 +0.98(+1.96%)
Sep 26, 2017 50.87 51.02 50.08 50.18 225,981 -0.64(-1.26%)
Sep 25, 2017 51.31 51.94 50.33 50.82 358,879 +0.00(+0.00%)
Sep 22, 2017 48.29 51.51 47.91 50.82 485,843 +4.73(+10.26%)
Sep 21, 2017 45.45 46.14 45.35 46.09 85,869 +0.59(+1.30%)
Sep 20, 2017 45.26 45.95 45.11 45.50 79,869 +0.15(+0.33%)
Sep 19, 2017 45.06 45.60 44.91 45.35 113,025 +0.30(+0.66%)
Sep 18, 2017 43.78 45.11 43.78 45.06 106,956 +1.38(+3.16%)
Sep 15, 2017 43.68 43.88 42.74 43.68 311,765 +0.15(+0.34%)
Sep 14, 2017 43.73 43.88 43.14 43.53 113,180 -0.34(-0.79%)
Sep 13, 2017 43.34 43.95 43.14 43.88 203,429 +0.59(+1.37%)
Sep 12, 2017 43.04 43.38 42.84 43.29 76,401 +0.34(+0.80%)
Sep 11, 2017 43.34 43.93 42.79 42.94 119,279 +0.00(+0.00%)
Sep 08, 2017 42.60 43.53 42.60 42.94 98,387 +0.20(+0.46%)
Sep 07, 2017 42.35 42.79 42.01 42.74 65,550 +0.44(+1.05%)
Sep 06, 2017 42.84 42.84 41.86 42.30 140,109 -0.20(-0.46%)
Sep 05, 2017 42.69 42.89 42.15 42.50 141,151 -0.15(-0.35%)
Sep 01, 2017 42.40 42.69 42.01 42.65 144,835 +0.34(+0.81%)
Aug 31, 2017 42.25 42.65 41.81 42.30 169,365 +0.15(+0.35%)
Aug 30, 2017 41.17 42.65 41.17 42.15 119,934 +1.07(+2.60%)
Aug 29, 2017 40.79 41.18 40.79 41.08 85,715 -0.05(-0.12%)
Aug 28, 2017 41.58 41.62 41.06 41.13 132,652 -0.34(-0.83%)
Aug 25, 2017 40.99 41.58 40.50 41.48 158,868 +0.59(+1.44%)
Aug 24, 2017 41.18 41.18 40.54 40.89 68,065 -0.20(-0.48%)
Aug 23, 2017 41.43 41.67 40.94 41.08 206,824 -0.64(-1.53%)
Aug 22, 2017 41.28 41.89 40.96 41.72 188,027 +0.54(+1.31%)
Aug 21, 2017 41.48 41.72 40.79 41.18 138,511 -0.39(-0.94%)
Aug 18, 2017 41.72 41.94 41.13 41.58 162,333 -0.34(-0.82%)
Aug 17, 2017 42.07 42.31 41.67 41.92 155,933 -0.34(-0.81%)
Aug 16, 2017 42.70 42.90 42.07 42.26 81,831 -0.34(-0.81%)
Aug 15, 2017 43.00 43.02 42.41 42.61 156,143 -0.44(-1.03%)
Aug 14, 2017 41.92 43.10 41.80 43.05 132,368 +1.62(+3.91%)
Aug 11, 2017 41.13 41.92 40.30 41.43 254,940 -0.15(-0.35%)
Aug 10, 2017 43.10 43.10 41.33 41.58 174,625 +2.11(+5.35%)
Aug 09, 2017 39.91 40.05 38.86 39.46 165,034 -0.59(-1.47%)
Aug 08, 2017 42.95 43.06 39.91 40.05 231,720 -3.04(-7.06%)
Aug 07, 2017 41.92 43.24 41.92 43.10 325,559 +1.23(+2.93%)
Aug 04, 2017 45.16 45.16 40.50 41.87 475,911 -4.12(-8.96%)
Aug 03, 2017 45.31 46.09 45.11 45.99 121,787 +0.74(+1.63%)
Aug 02, 2017 46.53 47.07 45.16 45.26 122,266 -1.23(-2.64%)
Aug 01, 2017 47.17 47.17 45.99 46.48 160,115 -0.29(-0.63%)
Jul 31, 2017 46.58 47.12 46.24 46.78 88,928 +0.29(+0.63%)
Jul 28, 2017 46.24 46.58 45.70 46.48 48,641 +0.00(+0.00%)
Jul 27, 2017 46.93 47.02 45.80 46.48 106,812 -0.25(-0.53%)
Jul 26, 2017 46.68 47.32 46.29 46.73 91,147 +0.05(+0.11%)
Jul 25, 2017 46.97 47.37 46.53 46.68 109,289 +0.00(+0.00%)
Jul 24, 2017 46.73 46.88 46.19 46.68 78,872 -0.05(-0.11%)
Jul 21, 2017 47.27 47.27 46.53 46.73 61,978 -0.15(-0.31%)
Jul 20, 2017 47.32 47.42 46.58 46.88 50,564 -0.34(-0.73%)
Jul 19, 2017 46.29 47.22 46.09 47.22 54,571 +1.08(+2.34%)
Jul 18, 2017 46.43 46.53 45.75 46.14 71,388 -0.49(-1.05%)
Jul 17, 2017 46.43 46.78 45.85 46.63 88,344 +0.15(+0.32%)
Jul 14, 2017 46.53 46.63 45.85 46.48 71,050 -0.10(-0.21%)
Jul 13, 2017 47.02 47.02 46.09 46.58 75,676 -0.44(-0.94%)
Jul 12, 2017 47.22 48.05 46.73 47.02 73,915 +0.05(+0.10%)
Jul 11, 2017 46.63 47.02 45.60 46.97 122,506 +0.34(+0.74%)
Jul 10, 2017 46.14 46.88 46.09 46.63 119,980 +0.39(+0.85%)
Jul 07, 2017 45.31 46.43 45.21 46.24 287,872 +1.08(+2.39%)
Jul 06, 2017 46.39 44.57 45.16 83,670 -0.93(-2.02%)
Jul 05, 2017 45.65 46.14 44.67 46.09 67,149 +0.49(+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.