Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.31 45.11 44.18 45.04 25,555,930 +0.74(+1.66%)
Sep 28, 2017 44.34 44.37 43.89 44.31 17,792,328 +0.03(+0.07%)
Sep 27, 2017 44.15 44.27 19,393,270 +0.33(+0.76%)
Sep 26, 2017 44.19 44.33 43.91 43.94 14,756,943 -0.19(-0.43%)
Sep 25, 2017 44.16 44.37 43.74 44.13 14,197,914 -0.18(-0.41%)
Sep 22, 2017 44.04 44.40 43.90 44.31 22,097,616 +0.16(+0.35%)
Sep 21, 2017 43.74 44.30 43.71 44.15 19,848,466 +0.25(+0.58%)
Sep 20, 2017 43.61 44.20 43.52 43.90 26,395,464 +0.32(+0.73%)
Sep 19, 2017 43.06 43.77 42.90 43.58 20,872,206 +0.53(+1.23%)
Sep 18, 2017 42.20 43.16 42.15 43.05 25,642,914 +0.86(+2.03%)
Sep 15, 2017 41.88 42.10 41.86 42.19 34,888,264 +0.30(+0.72%)
Sep 14, 2017 42.09 42.24 41.72 41.89 16,822,436 -0.14(-0.33%)
Sep 13, 2017 41.97 42.07 41.80 42.03 15,448,566 -0.09(-0.21%)
Sep 12, 2017 41.53 42.25 41.52 42.12 20,973,154 +0.74(+1.80%)
Sep 11, 2017 40.84 41.49 40.79 41.38 22,023,212 +0.88(+2.18%)
Sep 08, 2017 40.52 40.82 40.37 40.49 23,233,662 -0.08(-0.20%)
Sep 07, 2017 40.79 40.79 40.24 40.58 28,610,700 -0.16(-0.40%)
Sep 06, 2017 41.04 41.06 40.48 40.74 32,879,446 -0.18(-0.44%)
Sep 05, 2017 41.35 41.38 40.64 40.92 38,263,464 -0.71(-1.71%)
Sep 01, 2017 41.70 42.05 41.60 41.63 19,856,816 -0.08(-0.20%)
Aug 31, 2017 41.65 41.85 41.55 41.71 30,892,816 -0.24(-0.56%)
Aug 30, 2017 42.03 42.26 41.82 41.95 13,988,970 -0.05(-0.12%)
Aug 29, 2017 41.82 42.06 41.76 42.00 13,114,022 -0.17(-0.41%)
Aug 28, 2017 42.43 42.49 42.00 42.17 15,213,318 -0.11(-0.27%)
Aug 25, 2017 42.69 42.94 42.27 42.28 18,742,806 -0.32(-0.75%)
Aug 24, 2017 42.63 42.90 42.50 42.60 15,115,162 +0.11(+0.25%)
Aug 23, 2017 42.33 42.86 42.31 42.49 12,267,647 -0.16(-0.36%)
Aug 22, 2017 42.43 42.69 42.40 42.65 15,896,428 +0.33(+0.77%)
Aug 21, 2017 42.26 42.40 41.98 42.32 16,533,083 +0.11(+0.27%)
Aug 18, 2017 42.17 42.58 41.96 42.21 20,974,628 -0.10(-0.23%)
Aug 17, 2017 42.85 42.99 42.30 42.31 20,587,176 -0.73(-1.69%)
Aug 16, 2017 43.29 43.46 42.85 43.03 13,743,083 -0.13(-0.30%)
Aug 15, 2017 43.45 43.58 43.15 43.16 13,501,501 +0.01(+0.02%)
Aug 14, 2017 42.77 43.36 42.75 43.16 19,973,644 +0.74(+1.73%)
Aug 11, 2017 42.33 42.64 42.26 42.42 18,016,264 -0.01(-0.02%)
Aug 10, 2017 42.79 43.06 42.40 42.43 22,495,564 -0.69(-1.59%)
Aug 09, 2017 42.70 43.13 42.58 43.12 17,914,402 +0.07(+0.15%)
Aug 08, 2017 42.73 43.53 42.65 43.05 30,458,612 +0.14(+0.32%)
Aug 07, 2017 43.07 43.25 42.82 42.91 27,761,182 -0.25(-0.57%)
Aug 04, 2017 43.83 43.86 42.40 43.16 54,686,956 -0.46(-1.05%)
Aug 03, 2017 43.70 43.83 43.56 43.61 23,722,244 -0.18(-0.41%)
Aug 02, 2017 43.73 44.07 43.65 43.79 23,780,006 -0.06(-0.13%)
Aug 01, 2017 43.97 44.10 43.66 43.85 23,863,160 +0.11(+0.26%)
Jul 31, 2017 43.32 43.96 43.30 43.74 25,131,742 +0.52(+1.20%)
Jul 28, 2017 44.03 44.25 43.12 43.22 40,193,504 -1.14(-2.58%)
Jul 27, 2017 44.48 44.56 44.10 44.36 21,400,782 -0.16(-0.36%)
Jul 26, 2017 44.86 44.86 44.44 44.52 24,279,632 -0.12(-0.27%)
Jul 25, 2017 44.60 44.92 44.52 44.64 24,872,718 +0.64(+1.46%)
Jul 24, 2017 43.87 44.12 43.82 44.00 22,802,800 +0.08(+0.18%)
Jul 21, 2017 44.13 44.29 43.87 43.92 21,440,012 -0.58(-1.29%)
Jul 20, 2017 44.85 44.34 44.50 18,651,592 -0.05(-0.11%)
Jul 19, 2017 44.43 44.77 44.34 44.55 15,250,937 +0.11(+0.26%)
Jul 18, 2017 44.04 44.53 43.97 44.43 16,776,819 +0.07(+0.16%)
Jul 17, 2017 44.52 44.58 44.14 44.36 18,442,050 -0.23(-0.51%)
Jul 14, 2017 44.04 44.76 43.88 44.59 22,137,052 -0.49(-1.10%)
Jul 13, 2017 44.81 45.14 44.64 45.08 17,511,156 +0.35(+0.78%)
Jul 12, 2017 44.54 44.79 44.29 44.73 14,739,655 +0.11(+0.24%)
Jul 11, 2017 45.13 45.17 44.45 44.63 18,305,226 -0.45(-0.99%)
Jul 10, 2017 45.03 45.25 44.87 45.07 13,540,206 -0.12(-0.27%)
Jul 07, 2017 45.23 45.23 44.79 45.20 14,187,048 +0.15(+0.32%)
Jul 06, 2017 45.39 45.67 45.00 45.05 17,859,440 -0.18(-0.39%)
Jul 05, 2017 45.38 45.42 44.87 45.23 17,373,036 +0.00(+0.00%)
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.