Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.12 53.38 52.77 53.13 3,705,469 -0.20(-0.37%)
Oct 30, 2017 53.67 53.70 53.08 53.33 2,740,332 -0.76(-1.40%)
Oct 27, 2017 53.56 54.16 53.29 54.08 2,984,856 +0.31(+0.57%)
Oct 26, 2017 54.35 54.53 53.67 53.78 3,663,427 -0.57(-1.05%)
Oct 25, 2017 54.46 54.66 53.80 54.35 3,761,650 +0.02(+0.03%)
Oct 24, 2017 54.20 54.41 53.38 54.34 4,683,335 +0.98(+1.83%)
Oct 23, 2017 51.90 54.89 51.83 53.36 11,910,746 +2.72(+5.38%)
Oct 20, 2017 50.29 51.09 50.14 50.64 6,047,219 +0.79(+1.58%)
Oct 19, 2017 49.47 50.00 49.44 49.85 2,317,859 +0.21(+0.43%)
Oct 18, 2017 49.34 49.77 49.30 49.64 3,146,974 +0.37(+0.74%)
Oct 17, 2017 48.97 49.46 48.85 49.27 2,237,747 +0.38(+0.78%)
Oct 16, 2017 48.84 49.01 48.58 48.89 2,087,120 +0.16(+0.33%)
Oct 13, 2017 49.20 49.35 48.68 48.73 3,020,969 -0.43(-0.87%)
Oct 12, 2017 49.10 49.27 48.82 49.16 2,476,434 +0.07(+0.14%)
Oct 11, 2017 49.10 49.34 48.96 49.09 2,300,751 -0.12(-0.25%)
Oct 10, 2017 49.23 49.82 49.18 49.21 1,933,817 +0.08(+0.16%)
Oct 09, 2017 50.06 50.13 49.00 49.13 1,909,254 -0.95(-1.89%)
Oct 06, 2017 49.36 50.13 49.14 50.08 2,980,068 +0.70(+1.42%)
Oct 05, 2017 49.58 49.81 49.31 49.38 2,349,849 -0.14(-0.28%)
Oct 04, 2017 49.00 49.55 48.91 49.52 2,479,705 +0.63(+1.30%)
Oct 03, 2017 48.95 49.29 48.58 48.88 3,859,250 +0.28(+0.58%)
Oct 02, 2017 48.47 48.60 47.93 48.60 2,733,824 +0.11(+0.22%)
Sep 29, 2017 48.51 48.82 48.42 48.49 3,251,463 +0.05(+0.11%)
Sep 28, 2017 47.91 48.47 47.81 48.44 2,829,176 +0.34(+0.71%)
Sep 27, 2017 48.16 47.27 48.10 2,690,161 +0.20(+0.41%)
Sep 26, 2017 47.17 48.09 47.08 47.90 3,201,223 +0.84(+1.78%)
Sep 25, 2017 47.22 47.71 47.01 47.06 2,139,794 -0.39(-0.82%)
Sep 22, 2017 47.22 47.49 46.96 47.45 1,889,057 +0.27(+0.57%)
Sep 21, 2017 47.40 47.54 47.17 47.18 1,573,326 -0.21(-0.45%)
Sep 20, 2017 47.45 47.45 47.01 47.39 2,102,541 -0.02(-0.03%)
Sep 19, 2017 47.53 47.61 47.20 47.41 3,204,299 -0.01(-0.02%)
Sep 18, 2017 47.66 47.91 47.19 47.42 3,859,517 -0.21(-0.43%)
Sep 15, 2017 47.64 48.06 47.35 47.62 5,313,276 +0.07(+0.14%)
Sep 14, 2017 47.97 48.09 47.14 47.55 3,789,419 -0.56(-1.17%)
Sep 13, 2017 48.17 48.31 47.99 48.12 2,596,514 -0.02(-0.03%)
Sep 12, 2017 48.29 48.52 48.01 48.13 2,594,903 -0.20(-0.41%)
Sep 11, 2017 47.88 48.36 47.80 48.33 1,830,937 +0.67(+1.41%)
Sep 08, 2017 47.78 47.94 47.22 47.66 2,465,039 -0.31(-0.65%)
Sep 07, 2017 48.35 48.35 47.81 47.97 2,476,925 -0.06(-0.13%)
Sep 06, 2017 48.59 48.90 47.52 48.04 3,144,218 -0.44(-0.91%)
Sep 05, 2017 48.18 48.68 47.97 48.48 2,571,348 +0.28(+0.58%)
Sep 01, 2017 47.76 48.27 47.59 48.20 2,146,007 +0.54(+1.13%)
Aug 31, 2017 47.60 47.76 47.46 47.66 3,056,606 +0.25(+0.53%)
Aug 30, 2017 47.69 47.77 47.29 47.41 1,826,876 -0.39(-0.82%)
Aug 29, 2017 47.55 47.92 47.30 47.80 1,350,215 -0.12(-0.25%)
Aug 28, 2017 48.08 48.13 47.66 47.93 1,669,454 -0.15(-0.32%)
Aug 25, 2017 47.77 48.41 47.74 48.08 1,767,010 +0.36(+0.76%)
Aug 24, 2017 48.05 48.34 47.63 47.71 2,144,232 +0.26(+0.54%)
Aug 23, 2017 47.65 47.74 47.36 47.46 2,176,717 -0.38(-0.79%)
Aug 22, 2017 47.93 48.00 47.55 47.83 1,760,095 +0.11(+0.24%)
Aug 21, 2017 47.67 47.97 47.49 47.72 2,726,461 +0.13(+0.27%)
Aug 18, 2017 47.58 47.66 46.95 47.59 3,485,293 -0.23(-0.49%)
Aug 17, 2017 48.22 48.59 47.74 47.83 2,962,772 -0.61(-1.27%)
Aug 16, 2017 48.52 48.71 48.18 48.44 3,107,634 +0.00(+0.00%)
Aug 15, 2017 48.08 48.59 47.68 48.44 5,338,566 +0.30(+0.63%)
Aug 14, 2017 47.11 48.16 46.98 48.14 4,669,231 +1.46(+3.12%)
Aug 11, 2017 46.21 47.04 45.99 46.68 1,990,105 +0.26(+0.56%)
Aug 10, 2017 46.51 46.95 46.40 46.42 3,267,766 -0.80(-1.69%)
Aug 09, 2017 47.14 47.61 45.49 47.22 3,185,307 -0.24(-0.51%)
Aug 08, 2017 48.16 48.49 47.42 47.46 4,605,484 -0.25(-0.52%)
Aug 07, 2017 47.93 48.14 47.71 47.71 2,202,343 -0.20(-0.43%)
Aug 04, 2017 48.31 47.67 47.92 1,859,955 -0.02(-0.03%)
Aug 03, 2017 47.56 48.19 47.47 47.93 2,159,767 +0.36(+0.76%)
Aug 02, 2017 47.33 47.78 47.13 47.57 3,407,516 +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.