Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.74 44.86 44.49 44.68 6,231,864 +0.08(+0.17%)
Sep 28, 2017 44.28 44.85 44.22 44.60 6,651,303 +0.17(+0.39%)
Sep 27, 2017 44.33 44.48 44.09 44.43 9,514,498 +0.36(+0.82%)
Sep 26, 2017 44.60 44.71 43.83 44.07 10,881,606 -0.42(-0.95%)
Sep 25, 2017 44.73 45.06 44.48 44.49 9,488,453 -0.41(-0.90%)
Sep 22, 2017 44.66 45.02 44.65 44.90 4,762,878 +0.05(+0.12%)
Sep 21, 2017 44.70 44.99 44.57 44.84 6,671,142 +0.04(+0.10%)
Sep 20, 2017 45.19 45.27 44.37 44.80 9,746,325 -0.28(-0.61%)
Sep 19, 2017 45.03 44.87 45.08 6,758,284 +0.04(+0.10%)
Sep 18, 2017 45.03 45.14 44.78 45.03 6,963,585 +0.05(+0.11%)
Sep 15, 2017 44.78 45.07 44.34 44.98 15,289,483 +0.61(+1.38%)
Sep 14, 2017 43.93 44.47 43.67 44.37 8,981,483 +0.41(+0.92%)
Sep 13, 2017 43.78 44.05 43.72 43.97 7,183,157 +0.09(+0.22%)
Sep 12, 2017 43.61 44.02 43.55 43.87 5,252,095 +0.28(+0.65%)
Sep 11, 2017 43.04 43.67 43.02 43.59 8,669,791 +0.80(+1.87%)
Sep 08, 2017 43.40 43.48 42.16 42.78 14,861,923 -0.64(-1.47%)
Sep 07, 2017 43.58 43.69 43.31 43.42 11,643,035 -0.06(-0.14%)
Sep 06, 2017 43.26 43.76 42.95 43.48 18,803,760 +0.36(+0.84%)
Sep 05, 2017 44.70 44.73 42.95 43.12 20,665,056 -1.74(-3.88%)
Sep 01, 2017 45.28 45.48 44.75 44.86 6,151,306 -0.19(-0.42%)
Aug 31, 2017 45.04 45.33 44.92 45.05 9,532,271 +0.13(+0.29%)
Aug 30, 2017 45.02 45.06 44.44 44.92 5,656,746 +0.27(+0.60%)
Aug 29, 2017 44.22 44.70 44.20 44.65 5,779,026 +0.00(+0.00%)
Aug 28, 2017 44.62 44.65 44.35 44.65 5,243,138 +0.30(+0.68%)
Aug 25, 2017 44.99 45.06 44.34 44.35 10,187,893 -0.39(-0.88%)
Aug 24, 2017 44.64 44.93 44.55 44.75 7,271,532 +0.22(+0.50%)
Aug 23, 2017 44.58 44.67 44.14 44.52 6,169,598 -0.10(-0.23%)
Aug 22, 2017 44.51 44.86 44.51 44.63 5,211,788 +0.32(+0.71%)
Aug 21, 2017 44.33 44.40 43.90 44.31 6,106,715 +0.05(+0.12%)
Aug 18, 2017 44.55 44.68 44.24 44.26 7,855,485 -0.30(-0.67%)
Aug 17, 2017 45.34 45.53 44.56 44.56 7,729,295 -0.89(-1.95%)
Aug 16, 2017 46.08 46.12 45.40 45.44 8,698,132 -0.48(-1.04%)
Aug 15, 2017 45.74 46.10 45.48 45.92 9,239,223 +0.27(+0.60%)
Aug 14, 2017 45.21 45.73 45.10 45.65 9,523,296 +0.71(+1.57%)
Aug 11, 2017 44.66 45.29 44.57 44.94 6,914,433 +0.32(+0.73%)
Aug 10, 2017 44.79 44.97 44.42 44.62 12,631,809 -0.37(-0.81%)
Aug 09, 2017 44.37 45.01 44.33 44.98 9,484,759 +0.41(+0.92%)
Aug 08, 2017 44.80 45.46 44.51 44.57 12,270,005 -0.35(-0.78%)
Aug 07, 2017 44.75 45.05 44.75 44.92 7,697,306 +0.07(+0.15%)
Aug 04, 2017 45.18 45.18 44.76 44.86 10,179,955 -0.28(-0.62%)
Aug 03, 2017 45.32 45.47 44.97 45.14 10,139,642 -0.19(-0.41%)
Aug 02, 2017 45.43 45.51 44.99 45.32 27,079,622 -0.20(-0.45%)
Aug 01, 2017 45.44 45.55 45.10 45.53 10,994,191 +0.19(+0.41%)
Jul 31, 2017 45.27 45.43 44.97 45.34 13,258,351 +0.26(+0.59%)
Jul 28, 2017 44.56 45.17 44.56 45.08 7,794,360 +0.33(+0.74%)
Jul 27, 2017 45.25 45.44 44.52 44.75 16,504,001 -0.55(-1.22%)
Jul 26, 2017 45.43 45.48 44.96 45.30 8,893,584 -0.11(-0.24%)
Jul 25, 2017 45.35 45.68 45.24 45.41 8,342,975 +0.04(+0.09%)
Jul 24, 2017 45.82 45.93 45.26 45.37 10,360,519 -0.53(-1.15%)
Jul 21, 2017 45.74 46.03 45.54 45.90 14,209,798 -0.11(-0.24%)
Jul 20, 2017 46.98 47.25 45.57 46.01 42,164,552 -2.40(-4.95%)
Jul 19, 2017 48.13 48.54 47.75 48.40 10,282,858 +0.42(+0.87%)
Jul 18, 2017 48.03 48.06 47.74 47.98 8,728,887 -0.14(-0.30%)
Jul 17, 2017 48.36 48.52 48.07 48.13 6,009,664 -0.30(-0.62%)
Jul 14, 2017 48.16 48.53 47.87 48.43 5,208,586 +0.49(+1.03%)
Jul 13, 2017 48.06 48.18 47.88 47.93 7,295,696 +0.03(+0.05%)
Jul 12, 2017 47.56 48.00 47.50 47.91 7,187,338 +0.74(+1.57%)
Jul 11, 2017 47.42 47.42 46.90 47.17 7,184,777 -0.26(-0.56%)
Jul 10, 2017 47.20 47.64 47.05 47.43 5,980,539 +0.25(+0.52%)
Jul 07, 2017 46.92 47.51 46.77 47.18 6,283,040 +0.48(+1.02%)
Jul 06, 2017 46.90 47.08 46.66 46.71 6,641,500 -0.56(-1.19%)
Jul 05, 2017 46.89 47.36 46.70 47.27 8,004,934 +0.43(+0.91%)
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.