Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.56 44.72 44.52 44.61 13,300,914 +0.11(+0.24%)
Aug 30, 2017 44.40 44.54 44.37 44.50 5,917,582 +0.10(+0.22%)
Aug 29, 2017 44.11 44.43 44.03 44.40 6,796,710 -0.11(-0.24%)
Aug 28, 2017 44.63 44.63 44.44 44.51 6,450,813 -0.12(-0.26%)
Aug 25, 2017 44.61 44.77 44.55 44.63 9,403,035 +0.27(+0.61%)
Aug 24, 2017 44.42 44.48 44.25 44.35 5,762,105 +0.12(+0.26%)
Aug 23, 2017 43.97 44.29 43.94 44.24 8,392,674 +0.21(+0.49%)
Aug 22, 2017 43.86 44.10 43.86 44.02 4,901,745 +0.45(+1.02%)
Aug 21, 2017 43.56 43.68 43.45 43.58 5,248,083 +0.14(+0.32%)
Aug 18, 2017 43.31 43.63 43.12 43.44 6,091,989 +0.35(+0.81%)
Aug 17, 2017 43.54 43.59 43.05 43.09 10,758,653 -0.51(-1.17%)
Aug 16, 2017 43.53 43.64 43.47 43.60 8,470,691 +0.42(+0.98%)
Aug 15, 2017 43.11 43.22 43.02 43.18 3,837,907 +0.03(+0.08%)
Aug 14, 2017 43.16 43.31 43.08 43.15 5,186,291 +0.43(+1.01%)
Aug 11, 2017 42.64 42.87 42.52 42.72 7,256,347 +0.13(+0.31%)
Aug 10, 2017 43.26 43.26 42.58 42.59 13,070,181 -1.06(-2.42%)
Aug 09, 2017 43.51 43.65 43.42 43.64 10,412,232 -0.41(-0.94%)
Aug 08, 2017 44.14 44.35 44.00 44.06 10,461,538 -0.02(-0.06%)
Aug 07, 2017 43.91 44.08 43.89 44.08 4,267,544 +0.31(+0.70%)
Aug 04, 2017 43.73 43.81 43.54 43.78 8,560,147 +0.17(+0.40%)
Aug 03, 2017 43.63 43.64 43.42 43.60 7,200,656 -0.22(-0.51%)
Aug 02, 2017 43.87 43.90 43.59 43.83 12,098,076 +0.01(+0.02%)
Aug 01, 2017 43.81 43.87 43.73 43.82 13,151,733 +0.21(+0.49%)
Jul 31, 2017 43.68 43.68 43.51 43.60 11,548,885 +0.03(+0.08%)
Jul 28, 2017 43.41 43.59 43.30 43.57 6,927,612 +0.00(+0.00%)
Jul 27, 2017 43.91 43.92 43.30 43.57 10,082,112 -0.23(-0.53%)
Jul 26, 2017 43.52 43.84 43.48 43.80 7,125,368 +0.34(+0.78%)
Jul 25, 2017 43.58 43.64 43.45 43.46 6,067,918 -0.11(-0.25%)
Jul 24, 2017 43.56 43.61 43.43 43.57 4,553,586 +0.16(+0.36%)
Jul 21, 2017 43.44 43.47 43.32 43.41 10,625,330 -0.06(-0.13%)
Jul 20, 2017 43.52 43.54 43.36 43.47 6,100,313 -0.02(-0.04%)
Jul 19, 2017 43.52 43.57 43.42 43.49 6,066,985 +0.35(+0.80%)
Jul 18, 2017 42.97 43.18 42.90 43.14 4,944,908 +0.15(+0.35%)
Jul 17, 2017 43.06 43.07 42.93 42.99 6,701,024 -0.20(-0.46%)
Jul 14, 2017 42.96 43.23 42.94 43.19 7,745,971 +0.51(+1.20%)
Jul 13, 2017 42.53 42.69 42.51 42.68 5,524,428 +0.17(+0.39%)
Jul 12, 2017 42.29 42.57 42.27 42.51 9,793,596 +0.79(+1.90%)
Jul 11, 2017 41.61 41.76 41.49 41.72 5,755,659 +0.33(+0.80%)
Jul 10, 2017 41.19 41.44 41.16 41.39 5,619,553 +0.31(+0.76%)
Jul 07, 2017 41.09 41.17 40.91 41.07 10,711,232 +0.14(+0.34%)
Jul 06, 2017 41.21 41.22 40.93 40.93 15,462,928 -0.50(-1.20%)
Jul 05, 2017 41.29 41.45 41.08 41.43 9,983,020 -0.08(-0.20%)
Jul 03, 2017 41.54 41.63 41.44 41.51 4,308,253 +0.18(+0.44%)
Jun 30, 2017 41.36 41.47 41.28 41.33 10,774,526 +0.24(+0.58%)
Jun 29, 2017 41.42 41.43 40.83 41.09 13,566,214 -0.50(-1.19%)
Jun 28, 2017 41.41 41.64 41.31 41.59 6,926,975 +0.31(+0.76%)
Jun 27, 2017 41.53 41.63 41.27 41.27 8,706,190 -0.46(-1.11%)
Jun 26, 2017 41.75 41.85 41.63 41.74 11,535,899 +0.34(+0.82%)
Jun 23, 2017 41.26 41.45 41.22 41.40 6,520,593 +0.21(+0.52%)
Jun 22, 2017 41.19 41.34 41.09 41.18 7,074,693 +0.16(+0.38%)
Jun 21, 2017 41.10 41.19 40.94 41.03 8,918,371 +0.16(+0.38%)
Jun 20, 2017 41.18 41.22 40.86 40.87 9,546,930 -0.46(-1.12%)
Jun 19, 2017 41.18 41.38 41.13 41.33 7,841,496 +0.37(+0.90%)
Jun 16, 2017 40.97 41.00 40.76 40.96 9,969,452 +0.10(+0.24%)
Jun 15, 2017 40.80 40.89 40.64 40.86 11,477,928 -0.46(-1.11%)
Jun 14, 2017 41.58 41.63 41.17 41.32 9,694,905 +0.00(+0.00%)
Jun 13, 2017 41.31 41.35 41.18 41.32 8,315,673 +0.21(+0.52%)
Jun 12, 2017 41.12 41.14 40.93 41.11 6,887,551 -0.22(-0.54%)
Jun 09, 2017 41.69 41.72 41.13 41.33 11,662,632 -0.31(-0.75%)
Jun 08, 2017 41.67 41.69 41.49 41.64 6,242,762 +0.27(+0.65%)
Jun 07, 2017 41.35 41.46 41.18 41.37 9,490,299 -0.07(-0.16%)
Jun 06, 2017 41.38 41.52 41.35 41.44 9,751,718 +0.00(+0.00%)
Jun 05, 2017 41.44 41.53 41.40 41.44 5,025,988 -0.02(-0.04%)
Jun 02, 2017 41.39 41.47 41.30 41.45 6,111,113 +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.