Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.98 48.33 46.37 48.00 965,203 +1.06(+2.27%)
Oct 30, 2017 45.59 47.16 45.21 46.93 768,180 +1.48(+3.26%)
Oct 27, 2017 43.36 45.65 43.14 45.45 984,540 +1.87(+4.28%)
Oct 26, 2017 43.19 43.75 42.64 43.59 1,086,139 +0.32(+0.74%)
Oct 25, 2017 43.30 43.58 42.77 43.27 814,782 -0.01(-0.02%)
Oct 24, 2017 42.98 43.69 42.66 43.28 845,332 +0.50(+1.17%)
Oct 23, 2017 44.49 44.77 42.76 42.78 1,118,569 -1.62(-3.65%)
Oct 20, 2017 44.85 44.85 43.84 44.40 892,156 -0.14(-0.32%)
Oct 19, 2017 45.29 45.94 44.36 44.54 1,251,046 -1.21(-2.64%)
Oct 18, 2017 47.06 47.15 45.61 45.75 981,456 -0.79(-1.70%)
Oct 17, 2017 46.08 46.67 45.43 46.54 673,745 +0.31(+0.67%)
Oct 16, 2017 46.78 47.13 45.90 46.23 721,302 -0.15(-0.33%)
Oct 13, 2017 47.10 47.88 46.33 46.38 945,107 +0.46(+1.01%)
Oct 12, 2017 45.16 46.09 44.70 45.92 836,358 +0.13(+0.29%)
Oct 11, 2017 45.96 46.27 45.17 45.78 979,265 +0.10(+0.23%)
Oct 10, 2017 45.83 46.62 45.47 45.68 823,749 +0.41(+0.89%)
Oct 09, 2017 45.12 45.39 44.79 45.27 394,615 +0.47(+1.05%)
Oct 06, 2017 45.09 45.86 44.68 44.80 890,940 -1.37(-2.96%)
Oct 05, 2017 45.73 46.25 45.57 46.17 942,203 +0.82(+1.81%)
Oct 04, 2017 46.54 46.65 44.91 45.35 1,291,616 -1.03(-2.21%)
Oct 03, 2017 46.59 46.79 45.10 46.38 767,815 -0.21(-0.44%)
Oct 02, 2017 45.65 47.12 44.92 46.58 853,456 +0.38(+0.82%)
Sep 29, 2017 46.33 46.66 45.28 46.21 959,568 +0.01(+0.02%)
Sep 28, 2017 47.25 47.60 45.36 46.20 998,157 -1.01(-2.14%)
Sep 27, 2017 47.39 46.44 47.21 1,544,907 +0.28(+0.60%)
Sep 26, 2017 46.09 47.07 45.76 46.92 1,229,732 +0.74(+1.59%)
Sep 25, 2017 44.54 46.23 44.54 46.19 1,245,996 +2.35(+5.35%)
Sep 22, 2017 43.47 44.27 43.16 43.84 920,802 +0.19(+0.43%)
Sep 21, 2017 42.50 43.96 42.04 43.65 883,409 +1.17(+2.75%)
Sep 20, 2017 41.68 43.24 41.51 42.48 998,223 +1.00(+2.41%)
Sep 19, 2017 41.94 42.20 41.06 41.49 609,891 -0.28(-0.68%)
Sep 18, 2017 41.15 42.05 41.00 41.77 736,360 +0.49(+1.19%)
Sep 15, 2017 41.21 41.29 39.45 41.28 3,021,107 +0.20(+0.48%)
Sep 14, 2017 41.16 42.04 40.52 41.08 958,276 +0.40(+0.97%)
Sep 13, 2017 39.44 40.98 39.19 40.68 1,024,916 +1.52(+3.87%)
Sep 12, 2017 38.32 39.75 38.24 39.17 792,534 +0.90(+2.34%)
Sep 11, 2017 37.72 38.54 37.72 38.27 780,163 +0.70(+1.86%)
Sep 08, 2017 38.36 38.48 36.93 37.57 954,044 -1.02(-2.64%)
Sep 07, 2017 38.72 38.76 37.50 38.59 922,567 -0.42(-1.09%)
Sep 06, 2017 38.02 39.54 37.97 39.02 987,763 +1.61(+4.31%)
Sep 05, 2017 37.69 38.63 37.12 37.41 759,577 +0.10(+0.28%)
Sep 01, 2017 37.04 37.62 36.51 37.30 670,600 +0.24(+0.64%)
Aug 31, 2017 36.54 37.30 36.28 37.07 800,191 +0.97(+2.69%)
Aug 30, 2017 35.82 36.37 35.03 36.10 782,264 +0.16(+0.45%)
Aug 29, 2017 35.90 36.40 35.01 35.94 607,011 -0.22(-0.60%)
Aug 28, 2017 36.45 36.75 35.32 36.15 885,784 -0.31(-0.85%)
Aug 25, 2017 36.38 36.75 36.05 36.46 534,732 +0.26(+0.73%)
Aug 24, 2017 36.00 36.30 35.69 36.20 590,263 -0.04(-0.10%)
Aug 23, 2017 35.47 36.74 35.28 36.24 735,238 +0.64(+1.80%)
Aug 22, 2017 36.26 36.75 35.34 35.60 1,116,529 -0.20(-0.55%)
Aug 21, 2017 35.57 36.00 35.25 35.79 834,185 -0.06(-0.16%)
Aug 18, 2017 34.89 35.99 34.62 35.85 1,065,056 +0.79(+2.26%)
Aug 17, 2017 36.33 36.99 35.01 35.06 1,303,883 -1.56(-4.27%)
Aug 16, 2017 37.65 37.79 36.38 36.62 959,060 -0.81(-2.17%)
Aug 15, 2017 37.12 37.54 36.74 37.43 795,497 +0.08(+0.20%)
Aug 14, 2017 38.30 38.66 37.20 37.36 1,014,391 -1.02(-2.65%)
Aug 11, 2017 38.33 39.17 38.07 38.38 1,439,348 +0.33(+0.87%)
Aug 10, 2017 38.29 39.00 37.85 38.05 1,861,782 +0.15(+0.40%)
Aug 09, 2017 38.15 39.14 37.67 37.90 3,007,679 +0.48(+1.28%)
Aug 08, 2017 36.68 39.28 36.32 37.41 4,513,387 -5.06(-11.91%)
Aug 07, 2017 43.34 43.44 41.88 42.48 2,220,441 -1.12(-2.57%)
Aug 04, 2017 40.94 43.64 40.94 43.60 1,178,221 +2.70(+6.61%)
Aug 03, 2017 43.25 43.31 40.71 40.89 1,168,296 -2.10(-4.89%)
Aug 02, 2017 44.12 44.12 42.28 42.99 1,011,405 -1.29(-2.92%)
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.