Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.55 44.71 44.51 44.60 13,302,812 +0.11(+0.24%)
Aug 30, 2017 44.40 44.54 44.36 44.50 5,918,426 +0.10(+0.22%)
Aug 29, 2017 44.10 44.43 44.03 44.40 6,797,680 -0.11(-0.24%)
Aug 28, 2017 44.63 44.63 44.43 44.50 6,451,734 -0.12(-0.26%)
Aug 25, 2017 44.60 44.76 44.55 44.62 9,404,376 +0.27(+0.61%)
Aug 24, 2017 44.41 44.47 44.24 44.35 5,762,927 +0.12(+0.26%)
Aug 23, 2017 43.97 44.28 43.93 44.23 8,393,872 +0.21(+0.49%)
Aug 22, 2017 43.85 44.09 43.85 44.02 4,902,445 +0.45(+1.02%)
Aug 21, 2017 43.55 43.67 43.44 43.57 5,248,832 +0.14(+0.32%)
Aug 18, 2017 43.31 43.62 43.12 43.43 6,092,858 +0.35(+0.81%)
Aug 17, 2017 43.54 43.59 43.04 43.08 10,760,188 -0.51(-1.17%)
Aug 16, 2017 43.52 43.63 43.46 43.60 8,471,899 +0.42(+0.98%)
Aug 15, 2017 43.11 43.22 43.02 43.17 3,838,455 +0.03(+0.08%)
Aug 14, 2017 43.15 43.31 43.08 43.14 5,187,031 +0.43(+1.01%)
Aug 11, 2017 42.63 42.87 42.51 42.71 7,257,382 +0.13(+0.31%)
Aug 10, 2017 43.25 43.25 42.57 42.58 13,072,046 -1.06(-2.42%)
Aug 09, 2017 43.51 43.65 43.41 43.64 10,413,717 -0.41(-0.94%)
Aug 08, 2017 44.13 44.34 43.99 44.05 10,463,031 -0.02(-0.06%)
Aug 07, 2017 43.90 44.07 43.88 44.07 4,268,152 +0.31(+0.70%)
Aug 04, 2017 43.73 43.80 43.53 43.77 8,561,369 +0.17(+0.40%)
Aug 03, 2017 43.62 43.63 43.41 43.60 7,201,683 -0.22(-0.51%)
Aug 02, 2017 43.86 43.89 43.58 43.82 12,099,802 +0.01(+0.02%)
Aug 01, 2017 43.80 43.86 43.72 43.81 13,153,609 +0.21(+0.49%)
Jul 31, 2017 43.67 43.67 43.51 43.60 11,550,533 +0.03(+0.08%)
Jul 28, 2017 43.41 43.58 43.30 43.56 6,928,600 +0.00(+0.00%)
Jul 27, 2017 43.90 43.92 43.30 43.56 10,083,550 -0.23(-0.53%)
Jul 26, 2017 43.51 43.84 43.47 43.79 7,126,385 +0.34(+0.78%)
Jul 25, 2017 43.57 43.64 43.45 43.46 6,068,784 -0.11(-0.25%)
Jul 24, 2017 43.55 43.60 43.42 43.56 4,554,236 +0.16(+0.36%)
Jul 21, 2017 43.43 43.46 43.31 43.41 10,626,847 -0.06(-0.13%)
Jul 20, 2017 43.51 43.54 43.35 43.46 6,101,184 -0.02(-0.04%)
Jul 19, 2017 43.51 43.57 43.41 43.48 6,067,850 +0.35(+0.80%)
Jul 18, 2017 42.96 43.17 42.89 43.13 4,945,613 +0.15(+0.35%)
Jul 17, 2017 43.05 43.07 42.92 42.98 6,701,981 -0.20(-0.46%)
Jul 14, 2017 42.95 43.22 42.94 43.18 7,747,077 +0.51(+1.20%)
Jul 13, 2017 42.52 42.69 42.51 42.67 5,525,217 +0.17(+0.39%)
Jul 12, 2017 42.28 42.56 42.27 42.51 9,794,993 +0.79(+1.90%)
Jul 11, 2017 41.61 41.75 41.48 41.71 5,756,480 +0.33(+0.80%)
Jul 10, 2017 41.18 41.43 41.15 41.38 5,620,355 +0.31(+0.76%)
Jul 07, 2017 41.09 41.17 40.90 41.07 10,712,761 +0.14(+0.34%)
Jul 06, 2017 41.20 41.21 40.92 40.93 15,465,135 -0.50(-1.20%)
Jul 05, 2017 41.28 41.44 41.08 41.42 9,984,445 -0.08(-0.20%)
Jul 03, 2017 41.53 41.63 41.43 41.51 4,308,868 +0.18(+0.44%)
Jun 30, 2017 41.35 41.47 41.28 41.32 10,776,064 +0.24(+0.58%)
Jun 29, 2017 41.42 41.42 40.82 41.09 13,568,150 -0.50(-1.19%)
Jun 28, 2017 41.41 41.63 41.30 41.58 6,927,963 +0.31(+0.76%)
Jun 27, 2017 41.52 41.62 41.27 41.27 8,707,432 -0.46(-1.11%)
Jun 26, 2017 41.75 41.85 41.62 41.73 11,537,545 +0.34(+0.82%)
Jun 23, 2017 41.25 41.45 41.21 41.39 6,521,524 +0.21(+0.52%)
Jun 22, 2017 41.18 41.33 41.09 41.18 7,075,702 +0.16(+0.38%)
Jun 21, 2017 41.09 41.18 40.94 41.02 8,919,644 +0.16(+0.38%)
Jun 20, 2017 41.18 41.22 40.85 40.86 9,548,292 -0.46(-1.12%)
Jun 19, 2017 41.18 41.37 41.13 41.32 7,842,615 +0.37(+0.90%)
Jun 16, 2017 40.96 41.00 40.75 40.96 9,970,874 +0.10(+0.24%)
Jun 15, 2017 40.79 40.88 40.64 40.86 11,479,566 -0.46(-1.11%)
Jun 14, 2017 41.58 41.62 41.17 41.32 9,696,288 +0.00(+0.00%)
Jun 13, 2017 41.31 41.35 41.18 41.32 8,316,860 +0.21(+0.52%)
Jun 12, 2017 41.11 41.14 40.92 41.10 6,888,534 -0.22(-0.54%)
Jun 09, 2017 41.68 41.72 41.13 41.32 11,664,297 -0.31(-0.75%)
Jun 08, 2017 41.67 41.68 41.49 41.64 6,243,653 +0.27(+0.65%)
Jun 07, 2017 41.35 41.46 41.18 41.37 9,491,653 -0.07(-0.16%)
Jun 06, 2017 41.37 41.51 41.34 41.43 9,753,109 +0.00(+0.00%)
Jun 05, 2017 41.44 41.53 41.39 41.43 5,026,705 -0.02(-0.04%)
Jun 02, 2017 41.38 41.47 41.30 41.45 6,111,985 +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.