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%)
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.