Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.11 43.16 42.53 43.00 10,593,411 +0.06(+0.13%)
Aug 30, 2017 43.86 43.90 42.36 42.94 17,942,094 -0.66(-1.51%)
Aug 29, 2017 46.10 46.64 43.39 43.60 44,064,820 -5.90(-11.93%)
Aug 28, 2017 49.49 49.77 48.86 49.51 7,414,652 +0.48(+0.97%)
Aug 25, 2017 49.02 49.44 48.72 49.03 2,842,408 +0.06(+0.11%)
Aug 24, 2017 49.66 50.18 48.56 48.98 4,577,339 -0.24(-0.48%)
Aug 23, 2017 48.76 49.40 48.64 49.21 5,202,820 +0.25(+0.50%)
Aug 22, 2017 48.36 49.00 48.31 48.97 3,647,255 +1.06(+2.22%)
Aug 21, 2017 47.13 48.08 47.09 47.91 3,883,301 +0.78(+1.65%)
Aug 18, 2017 47.60 47.68 47.06 47.13 3,953,992 -0.54(-1.13%)
Aug 17, 2017 47.86 48.23 47.66 47.67 2,843,473 -0.41(-0.86%)
Aug 16, 2017 47.37 48.27 46.90 48.08 3,559,946 +1.35(+2.88%)
Aug 15, 2017 48.00 48.06 46.70 46.73 4,142,074 -1.38(-2.87%)
Aug 14, 2017 48.01 48.25 47.79 48.11 2,882,218 +0.51(+1.07%)
Aug 11, 2017 47.37 47.98 47.37 47.60 2,758,736 +0.23(+0.49%)
Aug 10, 2017 48.10 48.10 47.36 47.37 3,482,924 -1.02(-2.11%)
Aug 09, 2017 48.51 49.05 48.11 48.40 3,246,807 -0.32(-0.67%)
Aug 08, 2017 48.99 49.42 48.64 48.72 3,114,142 -0.22(-0.45%)
Aug 07, 2017 47.94 48.96 47.83 48.94 4,453,286 +1.17(+2.46%)
Aug 04, 2017 47.45 47.91 47.38 47.77 2,532,539 +0.47(+0.99%)
Aug 03, 2017 47.08 47.95 47.01 47.30 2,793,027 +0.25(+0.52%)
Aug 02, 2017 47.16 47.63 46.17 47.06 4,748,890 -0.08(-0.17%)
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.