Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.27 53.53 52.92 53.28 3,695,307 -0.20(-0.37%)
Oct 30, 2017 53.82 53.85 53.22 53.48 2,732,818 -0.76(-1.40%)
Oct 27, 2017 53.71 54.31 53.44 54.23 2,976,670 +0.31(+0.57%)
Oct 26, 2017 54.50 54.68 53.81 53.93 3,653,380 -0.57(-1.05%)
Oct 25, 2017 54.61 54.81 53.95 54.50 3,751,335 +0.02(+0.03%)
Oct 24, 2017 54.35 54.56 53.52 54.49 4,670,492 +0.98(+1.83%)
Oct 23, 2017 52.05 55.04 51.98 53.51 11,878,083 +2.73(+5.38%)
Oct 20, 2017 50.43 51.23 50.28 50.78 6,030,636 +0.79(+1.58%)
Oct 19, 2017 49.61 50.14 49.58 49.99 2,311,502 +0.21(+0.43%)
Oct 18, 2017 49.48 49.91 49.44 49.77 3,138,344 +0.37(+0.74%)
Oct 17, 2017 49.10 49.60 48.99 49.41 2,231,610 +0.38(+0.78%)
Oct 16, 2017 48.97 49.15 48.72 49.02 2,081,396 +0.16(+0.33%)
Oct 13, 2017 49.34 49.48 48.82 48.86 3,012,684 -0.43(-0.87%)
Oct 12, 2017 49.24 49.41 48.95 49.29 2,469,643 +0.07(+0.14%)
Oct 11, 2017 49.24 49.48 49.09 49.22 2,294,442 -0.12(-0.25%)
Oct 10, 2017 49.36 49.96 49.31 49.35 1,928,514 +0.08(+0.16%)
Oct 09, 2017 50.19 50.26 49.14 49.27 1,904,019 -0.95(-1.89%)
Oct 06, 2017 49.50 50.26 49.28 50.22 2,971,896 +0.70(+1.42%)
Oct 05, 2017 49.72 49.95 49.45 49.51 2,343,405 -0.14(-0.28%)
Oct 04, 2017 49.13 49.69 49.04 49.65 2,472,904 +0.63(+1.30%)
Oct 03, 2017 49.09 49.43 48.71 49.02 3,848,667 +0.28(+0.58%)
Oct 02, 2017 48.60 48.73 48.06 48.73 2,726,327 +0.11(+0.22%)
Sep 29, 2017 48.64 48.96 48.55 48.63 3,242,546 +0.05(+0.11%)
Sep 28, 2017 48.04 48.60 47.94 48.57 2,821,418 +0.34(+0.71%)
Sep 27, 2017 48.29 47.40 48.23 2,682,784 +0.20(+0.41%)
Sep 26, 2017 47.30 48.22 47.21 48.03 3,192,445 +0.84(+1.78%)
Sep 25, 2017 47.35 47.84 47.14 47.19 2,133,926 -0.39(-0.82%)
Sep 22, 2017 47.35 47.62 47.09 47.58 1,883,877 +0.27(+0.57%)
Sep 21, 2017 47.53 47.67 47.30 47.31 1,569,011 -0.21(-0.45%)
Sep 20, 2017 47.58 47.58 47.14 47.52 2,096,775 -0.02(-0.03%)
Sep 19, 2017 47.66 47.74 47.33 47.54 3,195,512 -0.01(-0.02%)
Sep 18, 2017 47.79 48.04 47.32 47.55 3,848,933 -0.21(-0.43%)
Sep 15, 2017 47.77 48.19 47.48 47.75 5,298,705 +0.07(+0.14%)
Sep 14, 2017 48.11 48.22 47.26 47.69 3,779,027 -0.57(-1.17%)
Sep 13, 2017 48.30 48.44 48.12 48.25 2,589,394 -0.02(-0.03%)
Sep 12, 2017 48.43 48.66 48.14 48.27 2,587,787 -0.20(-0.41%)
Sep 11, 2017 48.01 48.49 47.93 48.47 1,825,916 +0.67(+1.41%)
Sep 08, 2017 47.92 48.08 47.35 47.79 2,458,280 -0.31(-0.65%)
Sep 07, 2017 48.48 48.48 47.94 48.11 2,470,133 -0.05(-0.10%)
Sep 06, 2017 48.71 49.02 47.63 48.15 3,136,818 -0.44(-0.91%)
Sep 05, 2017 48.29 48.79 48.08 48.59 2,565,296 +0.28(+0.58%)
Sep 01, 2017 47.87 48.38 47.70 48.31 2,140,957 +0.54(+1.13%)
Aug 31, 2017 47.71 47.87 47.57 47.77 3,049,412 +0.25(+0.53%)
Aug 30, 2017 47.80 47.89 47.40 47.52 1,822,576 -0.40(-0.82%)
Aug 29, 2017 47.66 48.03 47.41 47.92 1,347,037 -0.12(-0.25%)
Aug 28, 2017 48.20 48.24 47.77 48.04 1,665,525 -0.15(-0.32%)
Aug 25, 2017 47.89 48.52 47.86 48.19 1,762,851 +0.36(+0.76%)
Aug 24, 2017 48.16 48.45 47.74 47.83 2,139,185 +0.26(+0.54%)
Aug 23, 2017 47.76 47.86 47.48 47.57 2,171,594 -0.38(-0.79%)
Aug 22, 2017 48.04 48.11 47.66 47.95 1,755,952 +0.11(+0.24%)
Aug 21, 2017 47.78 48.08 47.61 47.83 2,720,045 +0.13(+0.27%)
Aug 18, 2017 47.69 47.77 47.06 47.70 3,477,090 -0.24(-0.49%)
Aug 17, 2017 48.33 48.71 47.86 47.94 2,955,799 -0.62(-1.27%)
Aug 16, 2017 48.64 48.82 48.29 48.55 3,100,320 +0.00(+0.00%)
Aug 15, 2017 48.19 48.71 47.80 48.55 5,326,001 +0.30(+0.63%)
Aug 14, 2017 47.22 48.27 47.09 48.25 4,658,242 +1.46(+3.12%)
Aug 11, 2017 46.32 47.15 46.10 46.79 1,985,421 +0.26(+0.56%)
Aug 10, 2017 46.62 47.07 46.51 46.53 3,260,075 -0.80(-1.69%)
Aug 09, 2017 47.26 47.72 45.60 47.33 3,177,810 -0.24(-0.51%)
Aug 08, 2017 48.27 48.60 47.53 47.57 4,594,644 -0.25(-0.52%)
Aug 07, 2017 48.04 48.25 47.83 47.83 2,197,159 -0.21(-0.43%)
Aug 04, 2017 48.43 47.79 48.03 1,855,577 -0.02(-0.03%)
Aug 03, 2017 47.67 48.30 47.59 48.05 2,154,684 +0.36(+0.77%)
Aug 02, 2017 47.45 47.89 47.24 47.68 3,399,496 +0.17(+0.37%)
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.