Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.82 46.32 45.57 45.98 16,000,969 +0.20(+0.43%)
Oct 30, 2017 45.73 45.84 45.38 45.78 10,018,473 -0.18(-0.39%)
Oct 27, 2017 45.43 46.04 45.19 45.96 16,716,605 +0.66(+1.46%)
Oct 26, 2017 45.26 45.43 44.97 45.30 18,767,746 +0.41(+0.91%)
Oct 25, 2017 45.06 45.75 44.84 44.89 22,845,678 -0.25(-0.56%)
Oct 24, 2017 44.56 45.29 44.49 45.15 19,443,198 +0.61(+1.36%)
Oct 23, 2017 44.51 44.86 44.46 44.54 16,200,468 +0.05(+0.12%)
Oct 20, 2017 44.75 44.97 44.40 44.49 17,161,676 -0.09(-0.20%)
Oct 19, 2017 44.66 44.87 44.43 44.58 11,124,627 -0.21(-0.46%)
Oct 18, 2017 44.71 44.95 44.40 44.78 13,356,051 +0.35(+0.79%)
Oct 17, 2017 44.10 44.53 44.00 44.43 15,710,504 +0.30(+0.68%)
Oct 16, 2017 43.91 44.18 43.80 44.13 10,382,405 +0.23(+0.51%)
Oct 13, 2017 43.69 44.00 43.65 43.91 11,228,490 +0.34(+0.79%)
Oct 12, 2017 43.60 43.79 43.46 43.56 12,969,195 -0.05(-0.10%)
Oct 11, 2017 43.50 43.78 43.50 43.61 13,936,366 +0.06(+0.15%)
Oct 10, 2017 43.50 43.77 43.36 43.55 17,304,488 +0.04(+0.08%)
Oct 09, 2017 43.51 43.71 43.34 43.51 11,305,677 -0.04(-0.08%)
Oct 06, 2017 43.76 43.76 43.38 43.55 18,161,734 -0.46(-1.04%)
Oct 05, 2017 44.05 44.11 43.64 44.01 15,432,711 +0.01(+0.02%)
Oct 04, 2017 44.08 44.26 43.87 44.00 16,898,428 +0.19(+0.43%)
Oct 03, 2017 44.04 44.05 43.67 43.81 14,126,412 -0.10(-0.23%)
Oct 02, 2017 43.83 44.09 43.71 43.91 29,005,576 +0.40(+0.93%)
Sep 29, 2017 43.36 43.86 43.15 43.50 49,900,804 +0.24(+0.56%)
Sep 28, 2017 43.37 43.41 43.19 43.26 14,446,291 -0.07(-0.17%)
Sep 27, 2017 43.51 43.14 43.33 16,115,289 +0.22(+0.50%)
Sep 26, 2017 43.28 43.38 43.09 43.11 20,761,936 -0.04(-0.10%)
Sep 25, 2017 43.65 43.67 42.86 43.16 17,408,898 -0.17(-0.39%)
Sep 22, 2017 43.11 43.57 43.11 43.33 17,051,942 +0.17(+0.40%)
Sep 21, 2017 43.02 43.36 43.02 43.16 17,400,312 +0.00(+0.00%)
Sep 20, 2017 43.19 43.36 42.91 43.16 23,624,880 -0.06(-0.15%)
Sep 19, 2017 43.63 43.64 43.08 43.22 25,639,500 -0.26(-0.60%)
Sep 18, 2017 43.98 44.14 43.27 43.48 32,714,772 -0.37(-0.84%)
Sep 15, 2017 45.57 45.62 43.62 43.85 73,765,328 -3.64(-7.67%)
Sep 14, 2017 47.47 47.81 47.07 47.50 24,292,658 -0.01(-0.02%)
Sep 13, 2017 47.25 47.67 47.19 47.51 16,069,459 +0.03(+0.06%)
Sep 12, 2017 47.36 47.59 47.21 47.48 14,831,397 +0.25(+0.53%)
Sep 11, 2017 46.68 47.33 46.61 47.23 18,367,128 +0.82(+1.76%)
Sep 08, 2017 46.61 46.68 46.23 46.41 11,510,834 -0.13(-0.29%)
Sep 07, 2017 46.06 46.59 45.91 46.54 12,800,486 +0.65(+1.41%)
Sep 06, 2017 45.96 46.09 45.70 45.89 17,356,118 +0.07(+0.16%)
Sep 05, 2017 45.46 45.96 45.41 45.82 17,350,624 +0.28(+0.61%)
Sep 01, 2017 45.30 45.78 45.30 45.54 9,688,384 +0.26(+0.58%)
Aug 31, 2017 44.88 45.45 44.84 45.28 14,402,428 +0.48(+1.06%)
Aug 30, 2017 44.54 44.94 44.41 44.81 7,730,376 +0.31(+0.71%)
Aug 29, 2017 43.98 44.60 43.86 44.49 8,053,528 +0.19(+0.43%)
Aug 28, 2017 44.44 44.44 44.12 44.30 6,903,633 +0.00(+0.00%)
Aug 25, 2017 44.48 44.48 44.22 44.30 8,728,680 +0.05(+0.10%)
Aug 24, 2017 44.15 44.32 43.98 44.26 8,186,503 +0.11(+0.24%)
Aug 23, 2017 44.14 44.47 44.03 44.15 7,663,978 -0.17(-0.39%)
Aug 22, 2017 44.19 44.40 44.08 44.32 10,262,137 +0.32(+0.74%)
Aug 21, 2017 43.77 44.05 43.67 44.00 8,106,336 +0.25(+0.58%)
Aug 18, 2017 43.59 43.98 43.47 43.74 11,390,750 +0.06(+0.14%)
Aug 17, 2017 44.24 44.37 43.68 43.68 10,738,531 -0.63(-1.42%)
Aug 16, 2017 44.06 44.37 43.87 44.31 10,982,313 +0.38(+0.86%)
Aug 15, 2017 43.99 44.10 43.88 43.93 11,852,054 -0.02(-0.04%)
Aug 14, 2017 43.62 44.05 43.61 43.95 10,257,741 +0.55(+1.26%)
Aug 11, 2017 43.35 43.58 43.17 43.40 13,009,419 +0.13(+0.29%)
Aug 10, 2017 44.05 44.05 43.23 43.28 14,883,685 -0.86(-1.96%)
Aug 09, 2017 44.07 44.44 43.96 44.14 17,641,574 -0.04(-0.08%)
Aug 08, 2017 44.57 44.83 44.06 44.18 16,258,769 -0.49(-1.09%)
Aug 07, 2017 44.99 45.07 44.56 44.66 9,203,119 -0.29(-0.64%)
Aug 04, 2017 45.19 44.86 44.95 7,808,304 -0.24(-0.54%)
Aug 03, 2017 44.91 45.35 44.74 45.19 10,545,681 +0.41(+0.92%)
Aug 02, 2017 45.22 45.26 44.61 44.78 9,692,705 -0.35(-0.78%)
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.