Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.99 45.15 44.95 45.04 13,174,148 +0.11(+0.24%)
Aug 30, 2017 44.83 44.97 44.80 44.93 5,861,184 +0.10(+0.22%)
Aug 29, 2017 44.53 44.86 44.46 44.83 6,731,933 -0.11(-0.24%)
Aug 28, 2017 45.06 45.06 44.87 44.94 6,389,333 -0.12(-0.26%)
Aug 25, 2017 45.04 45.20 44.98 45.06 9,313,418 +0.28(+0.61%)
Aug 24, 2017 44.85 44.91 44.67 44.78 5,707,188 +0.12(+0.26%)
Aug 23, 2017 44.40 44.71 44.36 44.66 8,312,686 +0.22(+0.49%)
Aug 22, 2017 44.28 44.52 44.28 44.45 4,855,029 +0.45(+1.02%)
Aug 21, 2017 43.98 44.10 43.86 44.00 5,198,065 +0.14(+0.32%)
Aug 18, 2017 43.73 44.05 43.54 43.85 6,033,928 +0.35(+0.80%)
Aug 17, 2017 43.96 44.01 43.46 43.50 10,656,116 -0.52(-1.17%)
Aug 16, 2017 43.95 44.06 43.89 44.02 8,389,959 +0.43(+0.98%)
Aug 15, 2017 43.53 43.64 43.44 43.60 3,801,330 +0.03(+0.08%)
Aug 14, 2017 43.57 43.73 43.50 43.56 5,136,863 +0.43(+1.01%)
Aug 11, 2017 43.05 43.28 42.93 43.13 7,187,189 +0.13(+0.31%)
Aug 10, 2017 43.67 43.67 42.99 43.00 12,945,614 -1.07(-2.42%)
Aug 09, 2017 43.93 44.07 43.84 44.06 10,312,996 -0.42(-0.94%)
Aug 08, 2017 44.56 44.77 44.42 44.48 10,361,833 -0.02(-0.06%)
Aug 07, 2017 44.33 44.51 44.31 44.51 4,226,871 +0.31(+0.70%)
Aug 04, 2017 44.16 44.23 43.95 44.20 8,478,563 +0.18(+0.40%)
Aug 03, 2017 44.05 44.06 43.84 44.02 7,132,029 -0.23(-0.51%)
Aug 02, 2017 44.29 44.32 44.01 44.25 11,982,773 +0.01(+0.02%)
Aug 01, 2017 44.23 44.29 44.15 44.24 13,026,388 +0.22(+0.49%)
Jul 31, 2017 44.10 44.10 43.93 44.02 11,438,816 +0.03(+0.08%)
Jul 28, 2017 43.83 44.01 43.72 43.99 6,861,587 +0.00(+0.00%)
Jul 27, 2017 44.33 44.35 43.72 43.99 9,986,023 -0.23(-0.53%)
Jul 26, 2017 43.94 44.26 43.90 44.22 7,057,459 +0.34(+0.78%)
Jul 25, 2017 44.00 44.06 43.87 43.88 6,010,087 -0.11(-0.25%)
Jul 24, 2017 43.98 44.03 43.85 43.99 4,510,187 +0.16(+0.36%)
Jul 21, 2017 43.85 43.89 43.73 43.83 10,524,064 -0.06(-0.13%)
Jul 20, 2017 43.94 43.96 43.78 43.89 6,042,174 -0.02(-0.04%)
Jul 19, 2017 43.94 43.99 43.84 43.91 6,009,163 +0.35(+0.80%)
Jul 18, 2017 43.38 43.60 43.31 43.55 4,897,779 +0.15(+0.35%)
Jul 17, 2017 43.48 43.49 43.34 43.40 6,637,159 -0.20(-0.46%)
Jul 14, 2017 43.37 43.64 43.35 43.60 7,672,147 +0.52(+1.20%)
Jul 13, 2017 42.94 43.10 42.92 43.09 5,471,777 +0.17(+0.39%)
Jul 12, 2017 42.70 42.98 42.68 42.92 9,700,257 +0.80(+1.90%)
Jul 11, 2017 42.01 42.16 41.89 42.12 5,700,804 +0.33(+0.80%)
Jul 10, 2017 41.59 41.84 41.55 41.79 5,565,996 +0.32(+0.76%)
Jul 07, 2017 41.49 41.57 41.30 41.47 10,609,147 +0.14(+0.34%)
Jul 06, 2017 41.60 41.61 41.32 41.33 15,315,557 -0.50(-1.20%)
Jul 05, 2017 41.69 41.85 41.48 41.83 9,887,876 -0.08(-0.20%)
Jul 03, 2017 41.94 42.03 41.84 41.91 4,267,192 +0.18(+0.44%)
Jun 30, 2017 41.75 41.87 41.68 41.73 10,671,838 +0.24(+0.58%)
Jun 29, 2017 41.82 41.83 41.22 41.49 13,436,920 -0.50(-1.19%)
Jun 28, 2017 41.81 42.04 41.71 41.99 6,860,956 +0.32(+0.76%)
Jun 27, 2017 41.93 42.03 41.67 41.67 8,623,215 -0.47(-1.11%)
Jun 26, 2017 42.15 42.25 42.03 42.14 11,425,954 +0.34(+0.82%)
Jun 23, 2017 41.65 41.85 41.61 41.80 6,458,448 +0.22(+0.52%)
Jun 22, 2017 41.59 41.74 41.49 41.58 7,007,266 +0.16(+0.38%)
Jun 21, 2017 41.49 41.58 41.34 41.42 8,833,374 +0.16(+0.38%)
Jun 20, 2017 41.58 41.62 41.25 41.26 9,455,942 -0.47(-1.12%)
Jun 19, 2017 41.58 41.78 41.53 41.73 7,766,745 +0.37(+0.90%)
Jun 16, 2017 41.36 41.40 41.15 41.36 9,874,416 +0.10(+0.24%)
Jun 15, 2017 41.19 41.28 41.03 41.26 11,368,512 -0.46(-1.11%)
Jun 14, 2017 41.98 42.03 41.57 41.72 9,602,486 +0.00(+0.00%)
Jun 13, 2017 41.71 41.75 41.58 41.72 8,236,402 +0.22(+0.52%)
Jun 12, 2017 41.51 41.54 41.32 41.50 6,821,894 -0.22(-0.54%)
Jun 09, 2017 42.09 42.13 41.53 41.73 11,551,456 -0.31(-0.75%)
Jun 08, 2017 42.08 42.09 41.89 42.04 6,183,251 +0.27(+0.65%)
Jun 07, 2017 41.75 41.86 41.58 41.77 9,399,830 -0.07(-0.16%)
Jun 06, 2017 41.78 41.92 41.74 41.84 9,658,758 +0.00(+0.00%)
Jun 05, 2017 41.84 41.93 41.79 41.84 4,978,076 -0.02(-0.04%)
Jun 02, 2017 41.79 41.87 41.70 41.85 6,052,858 +0.22(+0.54%)
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.