Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.98 45.14 44.94 45.03 13,176,029 +0.11(+0.24%)
Aug 30, 2017 44.82 44.97 44.79 44.92 5,862,020 +0.10(+0.22%)
Aug 29, 2017 44.52 44.85 44.45 44.82 6,732,894 -0.11(-0.24%)
Aug 28, 2017 45.06 45.06 44.86 44.93 6,390,245 -0.12(-0.26%)
Aug 25, 2017 45.03 45.20 44.97 45.05 9,314,747 +0.28(+0.61%)
Aug 24, 2017 44.84 44.90 44.67 44.77 5,708,003 +0.12(+0.26%)
Aug 23, 2017 44.39 44.71 44.36 44.66 8,313,873 +0.22(+0.49%)
Aug 22, 2017 44.27 44.52 44.27 44.44 4,855,722 +0.45(+1.02%)
Aug 21, 2017 43.97 44.09 43.86 43.99 5,198,807 +0.14(+0.32%)
Aug 18, 2017 43.72 44.04 43.53 43.85 6,034,789 +0.35(+0.81%)
Aug 17, 2017 43.96 44.01 43.46 43.50 10,657,637 -0.52(-1.17%)
Aug 16, 2017 43.94 44.05 43.88 44.02 8,391,157 +0.43(+0.98%)
Aug 15, 2017 43.52 43.63 43.43 43.59 3,801,872 +0.03(+0.08%)
Aug 14, 2017 43.57 43.72 43.49 43.56 5,137,596 +0.43(+1.01%)
Aug 11, 2017 43.04 43.28 42.92 43.12 7,188,215 +0.13(+0.31%)
Aug 10, 2017 43.67 43.67 42.98 42.99 12,947,462 -1.07(-2.42%)
Aug 09, 2017 43.92 44.07 43.83 44.06 10,314,469 -0.42(-0.94%)
Aug 08, 2017 44.56 44.77 44.42 44.47 10,363,312 -0.03(-0.06%)
Aug 07, 2017 44.32 44.50 44.31 44.50 4,227,475 +0.31(+0.70%)
Aug 04, 2017 44.15 44.22 43.95 44.19 8,479,774 +0.18(+0.40%)
Aug 03, 2017 44.04 44.05 43.83 44.02 7,133,047 -0.23(-0.51%)
Aug 02, 2017 44.28 44.32 44.00 44.24 11,984,484 +0.01(+0.02%)
Aug 01, 2017 44.22 44.28 44.14 44.23 13,028,248 +0.22(+0.49%)
Jul 31, 2017 44.09 44.09 43.92 44.02 11,440,449 +0.03(+0.08%)
Jul 28, 2017 43.82 44.00 43.72 43.98 6,862,567 +0.00(+0.00%)
Jul 27, 2017 44.32 44.34 43.72 43.98 9,987,448 -0.23(-0.53%)
Jul 26, 2017 43.93 44.26 43.89 44.22 7,058,467 +0.34(+0.78%)
Jul 25, 2017 43.99 44.06 43.87 43.87 6,010,945 -0.11(-0.25%)
Jul 24, 2017 43.97 44.02 43.84 43.98 4,510,831 +0.16(+0.36%)
Jul 21, 2017 43.85 43.88 43.73 43.82 10,525,567 -0.06(-0.13%)
Jul 20, 2017 43.93 43.96 43.77 43.88 6,043,036 -0.02(-0.04%)
Jul 19, 2017 43.93 43.99 43.83 43.90 6,010,020 +0.35(+0.80%)
Jul 18, 2017 43.37 43.59 43.31 43.55 4,898,479 +0.15(+0.35%)
Jul 17, 2017 43.47 43.48 43.34 43.40 6,638,107 -0.20(-0.46%)
Jul 14, 2017 43.37 43.64 43.35 43.60 7,673,243 +0.52(+1.20%)
Jul 13, 2017 42.93 43.10 42.91 43.08 5,472,558 +0.17(+0.39%)
Jul 12, 2017 42.69 42.97 42.67 42.91 9,701,642 +0.80(+1.90%)
Jul 11, 2017 42.01 42.16 41.88 42.11 5,701,618 +0.33(+0.80%)
Jul 10, 2017 41.58 41.83 41.55 41.78 5,566,790 +0.32(+0.76%)
Jul 07, 2017 41.48 41.56 41.30 41.46 10,610,662 +0.14(+0.34%)
Jul 06, 2017 41.60 41.61 41.31 41.32 15,317,743 -0.50(-1.20%)
Jul 05, 2017 41.68 41.84 41.47 41.82 9,889,287 -0.08(-0.20%)
Jul 03, 2017 41.93 42.03 41.83 41.91 4,267,802 +0.18(+0.44%)
Jun 30, 2017 41.75 41.86 41.67 41.72 10,673,362 +0.24(+0.58%)
Jun 29, 2017 41.81 41.82 41.21 41.48 13,438,838 -0.50(-1.19%)
Jun 28, 2017 41.81 42.03 41.70 41.98 6,861,936 +0.32(+0.76%)
Jun 27, 2017 41.92 42.02 41.66 41.66 8,624,446 -0.47(-1.11%)
Jun 26, 2017 42.15 42.25 42.02 42.13 11,427,585 +0.34(+0.82%)
Jun 23, 2017 41.65 41.85 41.61 41.79 6,459,370 +0.22(+0.52%)
Jun 22, 2017 41.58 41.73 41.48 41.57 7,008,267 +0.16(+0.38%)
Jun 21, 2017 41.49 41.58 41.33 41.41 8,834,635 +0.16(+0.38%)
Jun 20, 2017 41.57 41.61 41.25 41.26 9,457,292 -0.47(-1.12%)
Jun 19, 2017 41.57 41.77 41.52 41.72 7,767,854 +0.37(+0.90%)
Jun 16, 2017 41.36 41.39 41.15 41.35 9,875,825 +0.10(+0.24%)
Jun 15, 2017 41.18 41.27 41.03 41.25 11,370,135 -0.46(-1.11%)
Jun 14, 2017 41.98 42.02 41.56 41.71 9,603,857 +0.00(+0.00%)
Jun 13, 2017 41.71 41.75 41.57 41.71 8,237,578 +0.22(+0.52%)
Jun 12, 2017 41.51 41.53 41.31 41.50 6,822,868 -0.22(-0.54%)
Jun 09, 2017 42.09 42.12 41.52 41.72 11,553,105 -0.31(-0.75%)
Jun 08, 2017 42.07 42.09 41.89 42.04 6,184,134 +0.27(+0.65%)
Jun 07, 2017 41.75 41.85 41.57 41.76 9,401,172 -0.07(-0.16%)
Jun 06, 2017 41.77 41.91 41.74 41.83 9,660,137 +0.00(+0.00%)
Jun 05, 2017 41.84 41.93 41.79 41.83 4,978,787 -0.02(-0.04%)
Jun 02, 2017 41.78 41.87 41.69 41.85 6,053,722 +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.