Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.99 46.89 45.24 46.60 2,790,126 +0.35(+0.76%)
Oct 30, 2017 46.58 47.19 46.20 46.25 2,124,567 -0.48(-1.02%)
Oct 27, 2017 46.66 47.06 45.85 46.73 3,967,840 -1.21(-2.52%)
Oct 26, 2017 48.30 48.51 47.33 47.94 3,555,807 -0.36(-0.75%)
Oct 25, 2017 48.51 48.65 47.32 48.30 3,845,278 -0.55(-1.12%)
Oct 24, 2017 46.95 49.07 46.88 48.85 6,871,539 +2.10(+4.49%)
Oct 23, 2017 46.86 47.37 46.65 46.75 4,121,442 +0.00(+0.00%)
Oct 20, 2017 45.97 46.95 45.90 46.75 4,315,248 +1.36(+2.99%)
Oct 19, 2017 45.36 46.57 44.88 45.39 6,185,301 -1.18(-2.53%)
Oct 18, 2017 46.21 46.66 45.37 46.58 4,811,860 -0.02(-0.04%)
Oct 17, 2017 47.45 47.52 46.25 46.59 4,057,368 -0.46(-0.97%)
Oct 16, 2017 46.82 47.73 46.31 47.05 4,799,845 +0.52(+1.11%)
Oct 13, 2017 47.13 47.43 46.45 46.54 3,371,596 +0.18(+0.38%)
Oct 12, 2017 45.79 46.59 45.65 46.36 3,103,925 +0.58(+1.26%)
Oct 11, 2017 45.57 45.84 45.07 45.79 2,796,776 +0.05(+0.11%)
Oct 10, 2017 46.12 46.28 45.43 45.74 3,668,846 -0.18(-0.38%)
Oct 09, 2017 46.46 46.55 45.43 45.91 2,292,078 -0.41(-0.88%)
Oct 06, 2017 46.71 46.71 46.14 46.32 4,063,529 -0.74(-1.58%)
Oct 05, 2017 46.90 47.53 46.48 47.06 3,272,087 +0.33(+0.71%)
Oct 04, 2017 47.08 48.09 46.58 46.73 4,228,279 -0.39(-0.83%)
Oct 03, 2017 46.79 47.14 46.27 47.12 3,397,175 +0.64(+1.39%)
Oct 02, 2017 45.29 46.85 45.27 46.48 4,144,807 +1.00(+2.21%)
Sep 29, 2017 45.31 45.84 44.77 45.47 3,922,104 +0.53(+1.17%)
Sep 28, 2017 43.96 45.32 43.71 44.95 5,415,403 +0.99(+2.24%)
Sep 27, 2017 43.39 43.96 2,451,456 +0.32(+0.74%)
Sep 26, 2017 44.00 44.40 43.62 43.64 4,653,628 -0.54(-1.21%)
Sep 25, 2017 44.21 44.58 43.52 44.18 3,148,770 -0.09(-0.20%)
Sep 22, 2017 44.20 44.65 43.57 44.26 3,305,903 -0.85(-1.88%)
Sep 21, 2017 45.95 46.09 44.84 45.11 3,788,678 -1.22(-2.63%)
Sep 20, 2017 45.82 46.77 45.39 46.33 7,489,252 +1.27(+2.81%)
Sep 19, 2017 44.11 45.30 43.76 45.06 4,976,941 +1.26(+2.87%)
Sep 18, 2017 43.70 43.98 43.56 43.80 3,306,126 +0.25(+0.58%)
Sep 15, 2017 43.66 43.98 43.15 43.55 5,578,820 -0.15(-0.33%)
Sep 14, 2017 43.39 43.89 42.67 43.70 4,562,785 -0.11(-0.24%)
Sep 13, 2017 43.51 43.96 43.27 43.80 3,457,274 -0.09(-0.20%)
Sep 12, 2017 43.49 44.09 43.24 43.89 4,948,592 +1.37(+3.21%)
Sep 11, 2017 42.19 43.40 42.07 42.53 4,282,684 +0.97(+2.32%)
Sep 08, 2017 43.28 43.28 41.20 41.56 7,481,715 -2.07(-4.74%)
Sep 07, 2017 43.07 43.80 42.96 43.63 3,410,355 +0.29(+0.68%)
Sep 06, 2017 43.31 43.41 42.23 43.34 3,506,145 +0.01(+0.02%)
Sep 05, 2017 43.97 44.01 42.62 43.33 5,355,165 -0.60(-1.38%)
Sep 01, 2017 43.12 44.11 43.04 43.93 3,461,441 +1.13(+2.64%)
Aug 31, 2017 42.60 42.92 42.12 42.80 4,286,916 +0.77(+1.83%)
Aug 30, 2017 42.17 43.02 41.93 42.03 5,677,574 +0.09(+0.21%)
Aug 29, 2017 40.63 42.12 40.36 41.94 4,082,628 +0.81(+1.97%)
Aug 28, 2017 40.41 41.22 40.04 41.13 2,762,696 +0.94(+2.33%)
Aug 25, 2017 40.65 40.77 39.84 40.20 2,823,465 -0.13(-0.31%)
Aug 24, 2017 39.87 40.53 39.56 40.32 3,269,663 +0.27(+0.68%)
Aug 23, 2017 38.59 40.42 38.48 40.05 4,949,045 +1.26(+3.24%)
Aug 22, 2017 37.79 39.14 37.78 38.79 3,966,694 +1.27(+3.38%)
Aug 21, 2017 37.25 37.71 37.11 37.52 2,395,744 +0.69(+1.88%)
Aug 18, 2017 36.95 37.27 36.42 36.83 2,172,114 -0.04(-0.11%)
Aug 17, 2017 38.04 38.04 36.82 36.87 3,380,021 -1.39(-3.65%)
Aug 16, 2017 37.03 38.36 36.98 38.26 4,406,746 +1.69(+4.61%)
Aug 15, 2017 36.38 37.05 36.23 36.58 1,872,627 +0.30(+0.83%)
Aug 14, 2017 37.17 37.22 36.21 36.27 2,183,175 -0.58(-1.56%)
Aug 11, 2017 36.29 36.98 36.02 36.85 3,049,350 +0.00(+0.00%)
Aug 10, 2017 37.18 37.83 36.79 36.85 3,604,511 -0.82(-2.17%)
Aug 09, 2017 38.25 38.48 37.46 37.67 3,823,296 -0.94(-2.43%)
Aug 08, 2017 37.55 39.37 37.42 38.61 9,002,694 +1.55(+4.19%)
Aug 07, 2017 37.06 37.52 36.68 37.06 5,045,442 +0.56(+1.52%)
Aug 04, 2017 36.58 35.83 36.50 2,345,304 +0.32(+0.89%)
Aug 03, 2017 36.36 36.67 36.03 36.18 2,957,403 -0.19(-0.51%)
Aug 02, 2017 35.38 36.41 35.31 36.36 3,040,326 +0.88(+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.