Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.15 48.07 46.38 47.78 2,721,478 +0.36(+0.76%)
Oct 30, 2017 47.75 48.38 47.37 47.42 2,072,294 -0.49(-1.02%)
Oct 27, 2017 47.84 48.25 47.01 47.91 3,870,215 -1.24(-2.52%)
Oct 26, 2017 49.52 49.73 48.52 49.15 3,468,320 -0.37(-0.75%)
Oct 25, 2017 49.73 49.88 48.51 49.52 3,750,668 -0.56(-1.12%)
Oct 24, 2017 48.13 50.31 48.06 50.08 6,702,471 +2.15(+4.49%)
Oct 23, 2017 48.04 48.56 47.83 47.93 4,020,038 +0.00(+0.00%)
Oct 20, 2017 47.13 48.13 47.06 47.93 4,209,075 +1.39(+2.99%)
Oct 19, 2017 46.50 47.74 46.01 46.54 6,033,117 -1.21(-2.53%)
Oct 18, 2017 47.38 47.84 46.51 47.75 4,693,468 -0.02(-0.04%)
Oct 17, 2017 48.65 48.72 47.42 47.77 3,957,540 -0.47(-0.97%)
Oct 16, 2017 48.00 48.93 47.48 48.24 4,681,749 +0.53(+1.11%)
Oct 13, 2017 48.32 48.63 47.62 47.71 3,288,641 +0.18(+0.38%)
Oct 12, 2017 46.95 47.77 46.80 47.53 3,027,556 +0.59(+1.26%)
Oct 11, 2017 46.72 47.00 46.21 46.94 2,727,964 +0.05(+0.11%)
Oct 10, 2017 47.28 47.45 46.58 46.89 3,578,577 -0.18(-0.38%)
Oct 09, 2017 47.63 47.72 46.58 47.07 2,235,684 -0.42(-0.88%)
Oct 06, 2017 47.89 47.89 47.30 47.49 3,963,549 -0.76(-1.58%)
Oct 05, 2017 48.08 48.73 47.65 48.25 3,191,580 +0.34(+0.71%)
Oct 04, 2017 48.27 49.30 47.75 47.91 4,124,246 -0.40(-0.83%)
Oct 03, 2017 47.97 48.33 47.44 48.31 3,313,591 +0.66(+1.39%)
Oct 02, 2017 46.43 48.03 46.41 47.65 4,042,828 +1.03(+2.21%)
Sep 29, 2017 46.45 47.00 45.90 46.62 3,825,604 +0.54(+1.17%)
Sep 28, 2017 45.07 46.46 44.81 46.08 5,282,162 +1.01(+2.24%)
Sep 27, 2017 44.48 45.07 2,391,140 +0.33(+0.74%)
Sep 26, 2017 45.11 45.52 44.72 44.74 4,539,129 -0.55(-1.21%)
Sep 25, 2017 45.33 45.70 44.62 45.29 3,071,297 -0.09(-0.20%)
Sep 22, 2017 45.31 45.78 44.67 45.38 3,224,564 -0.87(-1.88%)
Sep 21, 2017 47.11 47.25 45.97 46.25 3,695,461 -1.25(-2.63%)
Sep 20, 2017 46.98 47.95 46.53 47.50 7,304,985 +1.30(+2.81%)
Sep 19, 2017 45.22 46.44 44.86 46.20 4,854,488 +1.29(+2.87%)
Sep 18, 2017 44.80 45.09 44.66 44.91 3,224,782 +0.26(+0.58%)
Sep 15, 2017 44.76 45.09 44.24 44.65 5,441,558 -0.15(-0.33%)
Sep 14, 2017 44.48 45.00 43.75 44.80 4,450,522 -0.11(-0.24%)
Sep 13, 2017 44.61 45.07 44.36 44.91 3,372,211 -0.09(-0.20%)
Sep 12, 2017 44.59 45.20 44.33 45.00 4,826,836 +1.40(+3.21%)
Sep 11, 2017 43.25 44.49 43.13 43.60 4,177,312 +0.99(+2.32%)
Sep 08, 2017 44.37 44.37 42.24 42.61 7,297,634 -2.12(-4.74%)
Sep 07, 2017 44.16 44.90 44.04 44.73 3,326,446 +0.30(+0.68%)
Sep 06, 2017 44.40 44.50 43.30 44.43 3,419,879 +0.01(+0.02%)
Sep 05, 2017 45.08 45.12 43.70 44.42 5,223,406 -0.62(-1.38%)
Sep 01, 2017 44.21 45.22 44.13 45.04 3,376,275 +1.16(+2.64%)
Aug 31, 2017 43.67 44.00 43.18 43.88 4,181,440 +0.79(+1.83%)
Aug 30, 2017 43.23 44.10 42.99 43.09 5,537,882 +0.09(+0.21%)
Aug 29, 2017 41.66 43.18 41.38 43.00 3,982,179 +0.83(+1.97%)
Aug 28, 2017 41.43 42.26 41.05 42.17 2,694,722 +0.96(+2.33%)
Aug 25, 2017 41.68 41.80 40.84 41.21 2,753,996 -0.13(-0.31%)
Aug 24, 2017 40.88 41.55 40.56 41.34 3,189,216 +0.28(+0.68%)
Aug 23, 2017 39.56 41.44 39.45 41.06 4,827,278 +1.29(+3.24%)
Aug 22, 2017 38.74 40.13 38.73 39.77 3,869,097 +1.30(+3.38%)
Aug 21, 2017 38.19 38.66 38.05 38.47 2,336,799 +0.71(+1.88%)
Aug 18, 2017 37.88 38.21 37.34 37.76 2,118,671 -0.04(-0.11%)
Aug 17, 2017 39.00 39.00 37.75 37.80 3,296,859 -1.43(-3.65%)
Aug 16, 2017 37.96 39.33 37.91 39.23 4,298,322 +1.73(+4.61%)
Aug 15, 2017 37.30 37.98 37.14 37.50 1,826,553 +0.31(+0.83%)
Aug 14, 2017 38.11 38.16 37.12 37.19 2,129,460 -0.59(-1.56%)
Aug 11, 2017 37.21 37.91 36.93 37.78 2,974,324 +0.00(+0.00%)
Aug 10, 2017 38.12 38.78 37.72 37.78 3,515,825 -0.84(-2.18%)
Aug 09, 2017 39.21 39.45 38.40 38.62 3,729,227 -0.96(-2.43%)
Aug 08, 2017 38.50 40.36 38.36 39.58 8,781,190 +1.59(+4.19%)
Aug 07, 2017 38.00 38.47 37.61 37.99 4,921,303 +0.57(+1.52%)
Aug 04, 2017 37.50 36.73 37.42 2,287,600 +0.33(+0.89%)
Aug 03, 2017 37.28 37.60 36.94 37.09 2,884,639 -0.19(-0.51%)
Aug 02, 2017 36.27 37.33 36.20 37.28 2,965,522 +0.90(+2.47%)
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.