Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.65 46.30 45.45 46.05 115,467 +0.45(+0.99%)
Aug 30, 2017 45.60 45.70 45.30 45.60 97,665 +0.00(+0.00%)
Aug 29, 2017 46.00 46.00 44.80 45.60 213,186 -0.95(-2.04%)
Aug 28, 2017 46.10 46.65 45.65 46.55 220,559 +0.45(+0.98%)
Aug 25, 2017 44.80 46.15 44.75 46.10 216,073 +1.50(+3.36%)
Aug 24, 2017 44.60 45.02 44.35 44.60 120,483 +0.10(+0.22%)
Aug 23, 2017 44.70 44.80 44.30 44.50 167,208 -0.45(-1.00%)
Aug 22, 2017 44.55 45.10 44.50 44.95 126,138 +0.40(+0.90%)
Aug 21, 2017 43.40 44.67 43.40 44.55 173,785 +1.10(+2.53%)
Aug 18, 2017 43.45 43.90 43.10 43.45 201,702 -0.40(-0.91%)
Aug 17, 2017 44.25 44.30 43.80 43.85 108,357 -0.50(-1.13%)
Aug 16, 2017 44.35 45.00 44.25 44.35 77,000 +0.00(+0.00%)
Aug 15, 2017 44.95 44.95 44.10 44.35 67,226 -0.55(-1.22%)
Aug 14, 2017 44.55 45.00 44.27 44.90 109,967 +0.85(+1.93%)
Aug 11, 2017 44.15 44.33 43.80 44.05 103,541 +0.00(+0.00%)
Aug 10, 2017 44.05 44.17 43.75 44.05 124,716 -0.30(-0.68%)
Aug 09, 2017 44.15 44.45 43.85 44.35 88,429 -0.05(-0.11%)
Aug 08, 2017 43.60 44.45 43.20 44.40 118,567 +0.55(+1.25%)
Aug 07, 2017 44.20 44.20 43.75 43.85 129,470 -0.35(-0.79%)
Aug 04, 2017 44.40 43.85 44.20 147,858 +0.25(+0.57%)
Aug 03, 2017 44.45 44.70 43.45 43.95 154,681 -0.40(-0.90%)
Aug 02, 2017 44.85 45.20 44.30 44.35 136,659 -0.45(-1.00%)
Aug 01, 2017 44.80 45.92 44.30 44.80 287,574 +0.25(+0.56%)
Jul 31, 2017 44.20 44.85 43.50 44.55 202,047 +0.55(+1.25%)
Jul 28, 2017 43.15 44.50 43.15 44.00 235,880 +0.75(+1.73%)
Jul 27, 2017 42.60 43.95 42.45 43.25 175,065 +0.80(+1.88%)
Jul 26, 2017 42.70 42.95 42.35 42.45 475,800 -0.20(-0.47%)
Jul 25, 2017 41.80 44.00 40.90 42.65 343,860 +3.05(+7.70%)
Jul 24, 2017 39.65 39.65 38.88 39.60 109,973 +0.00(+0.00%)
Jul 21, 2017 40.25 40.25 39.30 39.60 96,767 -0.45(-1.12%)
Jul 20, 2017 40.30 39.75 40.05 61,443 -0.15(-0.37%)
Jul 19, 2017 39.50 40.30 39.35 40.20 59,391 +0.65(+1.64%)
Jul 18, 2017 39.65 39.95 39.20 39.55 137,700 -0.20(-0.50%)
Jul 17, 2017 40.25 40.40 39.70 39.75 127,547 -0.45(-1.12%)
Jul 14, 2017 40.15 40.42 40.00 40.20 58,910 +0.05(+0.12%)
Jul 13, 2017 40.45 40.45 39.90 40.15 79,889 -0.35(-0.86%)
Jul 12, 2017 39.95 40.60 39.85 40.50 113,782 +0.90(+2.27%)
Jul 11, 2017 39.80 40.17 39.30 39.60 88,203 -0.15(-0.38%)
Jul 10, 2017 39.35 40.00 39.25 39.75 115,349 +0.25(+0.63%)
Jul 07, 2017 39.00 39.60 38.85 39.50 108,117 +0.70(+1.80%)
Jul 06, 2017 39.45 39.83 38.80 38.80 134,341 -0.95(-2.39%)
Jul 05, 2017 39.85 40.00 39.05 39.75 186,120 -0.15(-0.38%)
Jul 03, 2017 39.95 40.30 39.70 39.90 111,963 +0.10(+0.25%)
Jun 30, 2017 39.55 40.00 39.40 39.80 282,232 +0.40(+1.02%)
Jun 29, 2017 39.90 39.90 38.95 39.40 94,615 -0.50(-1.25%)
Jun 28, 2017 39.70 40.05 39.45 39.90 160,722 +0.40(+1.01%)
Jun 27, 2017 39.95 40.10 39.24 39.50 194,186 -0.40(-1.00%)
Jun 26, 2017 40.20 40.33 39.45 39.90 86,805 -0.35(-0.87%)
Jun 23, 2017 39.85 40.50 39.52 40.25 532,247 +0.40(+1.00%)
Jun 22, 2017 39.85 40.10 39.20 39.85 160,568 -0.05(-0.13%)
Jun 21, 2017 41.50 41.50 39.85 39.90 146,581 -1.55(-3.74%)
Jun 20, 2017 42.45 42.45 41.40 41.45 136,950 -1.15(-2.70%)
Jun 19, 2017 42.85 43.55 42.45 42.60 144,906 +0.05(+0.12%)
Jun 16, 2017 42.85 43.40 42.50 42.55 259,796 -0.60(-1.39%)
Jun 15, 2017 42.35 43.20 42.35 43.15 67,030 +0.40(+0.94%)
Jun 14, 2017 43.80 43.90 42.40 42.75 98,381 -1.15(-2.62%)
Jun 13, 2017 43.60 44.20 43.40 43.90 180,449 +0.35(+0.80%)
Jun 12, 2017 43.85 44.40 43.25 43.55 129,690 -0.35(-0.80%)
Jun 09, 2017 43.25 44.50 42.95 43.90 179,240 +0.70(+1.62%)
Jun 08, 2017 42.15 43.25 41.85 43.20 165,780 +1.10(+2.61%)
Jun 07, 2017 42.40 42.50 41.90 42.10 90,213 -0.30(-0.71%)
Jun 06, 2017 42.35 42.50 42.00 42.40 93,799 -0.20(-0.47%)
Jun 05, 2017 43.75 43.80 42.60 42.60 71,147 -1.10(-2.52%)
Jun 02, 2017 43.85 44.20 43.60 43.70 157,046 +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.