Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.00 43.22 42.50 42.90 983,090 -0.10(-0.23%)
Oct 30, 2017 42.95 43.35 42.55 43.00 1,074,574 +0.10(+0.23%)
Oct 27, 2017 42.45 43.10 42.10 42.90 738,080 +0.65(+1.54%)
Oct 26, 2017 41.20 42.80 39.95 42.25 758,064 +0.65(+1.56%)
Oct 25, 2017 41.80 41.95 41.30 41.60 694,272 -0.10(-0.24%)
Oct 24, 2017 42.25 42.90 41.35 41.70 505,644 -0.20(-0.48%)
Oct 23, 2017 42.50 42.50 41.78 41.90 556,670 -0.40(-0.95%)
Oct 20, 2017 42.40 42.55 41.95 42.30 435,595 +0.20(+0.48%)
Oct 19, 2017 41.45 42.22 41.45 42.10 377,435 +0.40(+0.96%)
Oct 18, 2017 41.80 41.95 41.35 41.70 408,892 +0.00(+0.00%)
Oct 17, 2017 41.90 42.00 40.80 41.70 546,195 +0.30(+0.72%)
Oct 16, 2017 41.50 42.00 41.35 41.40 342,821 -0.35(-0.84%)
Oct 13, 2017 40.60 42.50 40.55 41.75 681,387 +1.10(+2.71%)
Oct 12, 2017 40.75 40.90 40.60 40.65 644,026 +0.15(+0.37%)
Oct 11, 2017 40.85 40.85 40.00 40.50 711,048 -0.55(-1.34%)
Oct 10, 2017 41.00 41.35 40.92 41.05 411,711 +0.05(+0.12%)
Oct 09, 2017 41.30 41.65 41.00 41.00 376,242 -0.15(-0.36%)
Oct 06, 2017 41.45 41.70 41.05 41.15 645,843 -0.20(-0.48%)
Oct 05, 2017 41.00 41.53 40.90 41.35 551,919 +0.55(+1.35%)
Oct 04, 2017 41.00 41.20 40.70 40.80 533,390 -0.15(-0.37%)
Oct 03, 2017 40.80 41.20 40.30 40.95 622,995 +0.15(+0.37%)
Oct 02, 2017 40.05 41.05 39.75 40.80 768,486 +0.40(+0.99%)
Sep 29, 2017 39.80 40.90 39.70 40.40 813,804 +0.70(+1.76%)
Sep 28, 2017 39.30 39.92 39.15 39.70 852,101 +0.55(+1.40%)
Sep 27, 2017 40.25 40.35 39.15 39.15 1,084,636 -0.70(-1.76%)
Sep 26, 2017 40.80 41.00 39.78 39.85 969,695 -1.05(-2.57%)
Sep 25, 2017 40.85 41.38 40.70 40.90 406,527 -0.05(-0.12%)
Sep 22, 2017 41.55 41.55 40.95 40.95 457,017 -0.55(-1.33%)
Sep 21, 2017 41.30 41.95 41.30 41.50 460,700 +0.15(+0.36%)
Sep 20, 2017 40.90 41.60 40.35 41.35 447,711 +0.55(+1.35%)
Sep 19, 2017 40.15 40.90 40.00 40.80 905,158 +0.45(+1.12%)
Sep 18, 2017 41.50 41.50 40.30 40.35 434,831 -1.15(-2.77%)
Sep 15, 2017 41.15 41.85 41.15 41.50 655,026 +0.45(+1.10%)
Sep 14, 2017 42.15 42.35 40.90 41.05 710,039 -1.10(-2.61%)
Sep 13, 2017 41.90 42.35 41.40 42.15 828,894 +0.25(+0.60%)
Sep 12, 2017 41.90 42.15 41.20 41.90 883,646 +0.15(+0.36%)
Sep 11, 2017 42.25 43.70 40.90 41.75 1,536,541 +3.60(+9.44%)
Sep 08, 2017 36.05 38.90 35.05 38.15 2,324,080 +1.70(+4.66%)
Sep 07, 2017 40.55 40.55 35.30 36.45 2,947,651 -4.20(-10.33%)
Sep 06, 2017 41.15 41.40 40.00 40.65 1,253,505 -0.50(-1.22%)
Sep 05, 2017 45.00 45.00 41.05 41.15 1,458,374 -4.25(-9.36%)
Sep 01, 2017 45.25 46.05 45.25 45.40 333,604 +0.20(+0.44%)
Aug 31, 2017 45.15 45.40 44.83 45.20 519,486 +0.05(+0.11%)
Aug 30, 2017 44.80 45.38 44.80 45.15 557,443 +0.30(+0.67%)
Aug 29, 2017 44.75 45.22 44.55 44.85 613,603 -0.20(-0.44%)
Aug 28, 2017 46.45 46.45 44.88 45.05 578,116 -1.50(-3.22%)
Aug 25, 2017 46.55 46.88 46.45 46.55 365,100 +0.15(+0.32%)
Aug 24, 2017 47.00 47.00 46.40 46.40 346,295 -0.50(-1.07%)
Aug 23, 2017 47.15 47.25 46.78 46.90 988,249 -0.55(-1.16%)
Aug 22, 2017 47.10 47.65 47.10 47.45 343,600 +0.70(+1.50%)
Aug 21, 2017 46.80 46.85 46.50 46.75 271,302 +0.00(+0.00%)
Aug 18, 2017 46.45 46.95 46.25 46.75 321,642 +0.25(+0.54%)
Aug 17, 2017 47.30 47.50 46.50 46.50 402,979 -0.85(-1.80%)
Aug 16, 2017 47.55 47.90 47.35 47.35 226,122 -0.15(-0.32%)
Aug 15, 2017 47.90 48.10 47.45 47.50 200,651 -0.25(-0.52%)
Aug 14, 2017 48.00 48.15 47.60 47.75 285,993 +0.05(+0.10%)
Aug 11, 2017 47.20 48.05 47.20 47.70 438,489 +0.15(+0.32%)
Aug 10, 2017 48.10 48.15 47.55 47.55 392,527 -0.90(-1.86%)
Aug 09, 2017 48.35 48.62 48.35 48.45 529,647 -0.10(-0.21%)
Aug 08, 2017 48.40 49.10 48.30 48.55 541,225 +0.15(+0.31%)
Aug 07, 2017 48.50 48.55 48.25 48.40 402,219 -0.15(-0.31%)
Aug 04, 2017 48.90 48.90 48.35 48.55 295,684 -0.25(-0.51%)
Aug 03, 2017 48.95 49.05 48.65 48.80 400,563 -0.20(-0.41%)
Aug 02, 2017 48.85 49.40 48.60 49.00 422,342 +0.20(+0.41%)
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.