Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.70 47.61 45.94 47.33 2,747,614 +0.36(+0.76%)
Oct 30, 2017 47.30 47.92 46.92 46.97 2,092,195 -0.49(-1.02%)
Oct 27, 2017 47.38 47.79 46.56 47.45 3,907,383 -1.23(-2.52%)
Oct 26, 2017 49.05 49.26 48.06 48.68 3,501,628 -0.37(-0.75%)
Oct 25, 2017 49.26 49.41 48.05 49.05 3,786,688 -0.55(-1.12%)
Oct 24, 2017 47.67 49.83 47.60 49.60 6,766,839 +2.13(+4.49%)
Oct 23, 2017 47.58 48.10 47.38 47.47 4,058,645 +0.00(+0.00%)
Oct 20, 2017 46.68 47.67 46.61 47.47 4,249,498 +1.38(+2.99%)
Oct 19, 2017 46.06 47.29 45.57 46.10 6,091,057 -1.20(-2.53%)
Oct 18, 2017 46.93 47.38 46.07 47.30 4,738,542 -0.02(-0.04%)
Oct 17, 2017 48.19 48.26 46.97 47.32 3,995,547 -0.47(-0.97%)
Oct 16, 2017 47.54 48.46 47.03 47.78 4,726,711 +0.52(+1.11%)
Oct 13, 2017 47.86 48.17 47.17 47.26 3,320,224 +0.18(+0.38%)
Oct 12, 2017 46.50 47.32 46.35 47.08 3,056,631 +0.58(+1.26%)
Oct 11, 2017 46.28 46.55 45.77 46.49 2,754,162 +0.05(+0.11%)
Oct 10, 2017 46.83 47.00 46.14 46.44 3,612,944 -0.18(-0.38%)
Oct 09, 2017 47.18 47.27 46.14 46.62 2,257,155 -0.42(-0.88%)
Oct 06, 2017 47.43 47.43 46.85 47.04 4,001,613 -0.75(-1.57%)
Oct 05, 2017 47.62 48.27 47.20 47.79 3,222,231 +0.34(+0.71%)
Oct 04, 2017 47.81 48.83 47.30 47.45 4,163,854 -0.40(-0.83%)
Oct 03, 2017 47.51 47.87 46.99 47.85 3,345,413 +0.65(+1.39%)
Oct 02, 2017 45.99 47.57 45.97 47.20 4,081,654 +1.02(+2.21%)
Sep 29, 2017 46.01 46.55 45.46 46.18 3,862,344 +0.53(+1.17%)
Sep 28, 2017 44.64 46.02 44.38 45.64 5,332,890 +1.00(+2.24%)
Sep 27, 2017 44.06 44.64 2,414,103 +0.33(+0.74%)
Sep 26, 2017 44.68 45.09 44.29 44.31 4,582,721 -0.54(-1.21%)
Sep 25, 2017 44.90 45.27 44.20 44.86 3,100,792 -0.09(-0.20%)
Sep 22, 2017 44.88 45.34 44.25 44.95 3,255,531 -0.86(-1.88%)
Sep 21, 2017 46.66 46.80 45.53 45.81 3,730,951 -1.24(-2.63%)
Sep 20, 2017 46.53 47.49 46.09 47.05 7,375,140 +1.29(+2.81%)
Sep 19, 2017 44.79 46.00 44.43 45.76 4,901,109 +1.28(+2.87%)
Sep 18, 2017 44.37 44.66 44.24 44.48 3,255,752 +0.26(+0.58%)
Sep 15, 2017 44.33 44.66 43.82 44.23 5,493,817 -0.15(-0.33%)
Sep 14, 2017 44.06 44.57 43.33 44.37 4,493,263 -0.11(-0.25%)
Sep 13, 2017 44.19 44.64 43.94 44.48 3,404,596 -0.09(-0.20%)
Sep 12, 2017 44.17 44.77 43.91 44.57 4,873,191 +1.39(+3.21%)
Sep 11, 2017 42.84 44.07 42.72 43.19 4,217,429 +0.98(+2.32%)
Sep 08, 2017 43.95 43.95 41.84 42.20 7,367,718 -2.10(-4.74%)
Sep 07, 2017 43.74 44.47 43.62 44.30 3,358,392 +0.30(+0.68%)
Sep 06, 2017 43.98 44.08 42.89 44.01 3,452,722 +0.01(+0.02%)
Sep 05, 2017 44.65 44.69 43.28 44.00 5,273,570 -0.61(-1.38%)
Sep 01, 2017 43.79 44.79 43.71 44.61 3,408,699 +1.15(+2.64%)
Aug 31, 2017 43.25 43.58 42.77 43.46 4,221,597 +0.78(+1.83%)
Aug 30, 2017 42.82 43.68 42.58 42.68 5,591,066 +0.09(+0.21%)
Aug 29, 2017 41.26 42.77 40.99 42.59 4,020,422 +0.82(+1.97%)
Aug 28, 2017 41.04 41.86 40.66 41.77 2,720,601 +0.95(+2.33%)
Aug 25, 2017 41.28 41.40 40.45 40.82 2,780,444 -0.13(-0.31%)
Aug 24, 2017 40.49 41.15 40.17 40.95 3,219,844 +0.28(+0.68%)
Aug 23, 2017 39.18 41.05 39.07 40.67 4,873,638 +1.28(+3.24%)
Aug 22, 2017 38.37 39.75 38.36 39.39 3,906,254 +1.29(+3.38%)
Aug 21, 2017 37.83 38.29 37.69 38.10 2,359,241 +0.70(+1.88%)
Aug 18, 2017 37.52 37.85 36.98 37.40 2,139,018 -0.04(-0.11%)
Aug 17, 2017 38.63 38.63 37.39 37.44 3,328,521 -1.42(-3.65%)
Aug 16, 2017 37.60 38.96 37.55 38.86 4,339,602 +1.71(+4.61%)
Aug 15, 2017 36.95 37.62 36.79 37.14 1,844,094 +0.31(+0.83%)
Aug 14, 2017 37.75 37.80 36.77 36.84 2,149,910 -0.58(-1.56%)
Aug 11, 2017 36.86 37.55 36.58 37.42 3,002,888 +0.00(+0.00%)
Aug 10, 2017 37.76 38.41 37.36 37.42 3,549,590 -0.83(-2.18%)
Aug 09, 2017 38.84 39.07 38.03 38.25 3,765,041 -0.95(-2.43%)
Aug 08, 2017 38.13 39.98 38.00 39.20 8,865,522 +1.57(+4.19%)
Aug 07, 2017 37.64 38.10 37.25 37.63 4,968,566 +0.56(+1.52%)
Aug 04, 2017 37.14 36.38 37.06 2,309,569 +0.33(+0.89%)
Aug 03, 2017 36.93 37.24 36.59 36.74 2,912,342 -0.19(-0.51%)
Aug 02, 2017 35.92 36.97 35.86 36.93 2,994,002 +0.89(+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.