Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.37 53.63 53.01 53.37 3,688,599 -0.20(-0.37%)
Oct 30, 2017 53.92 53.95 53.32 53.57 2,727,857 -0.76(-1.40%)
Oct 27, 2017 53.80 54.41 53.54 54.33 2,971,267 +0.31(+0.57%)
Oct 26, 2017 54.60 54.78 53.91 54.03 3,646,748 -0.57(-1.05%)
Oct 25, 2017 54.71 54.91 54.05 54.60 3,744,525 +0.02(+0.03%)
Oct 24, 2017 54.45 54.66 53.62 54.59 4,662,014 +0.98(+1.83%)
Oct 23, 2017 52.14 55.14 52.07 53.60 11,856,520 +2.74(+5.38%)
Oct 20, 2017 50.52 51.32 50.37 50.87 6,019,688 +0.79(+1.58%)
Oct 19, 2017 49.70 50.23 49.67 50.08 2,307,306 +0.21(+0.43%)
Oct 18, 2017 49.57 50.00 49.53 49.86 3,132,647 +0.37(+0.74%)
Oct 17, 2017 49.19 49.69 49.08 49.50 2,227,559 +0.38(+0.78%)
Oct 16, 2017 49.06 49.24 48.81 49.11 2,077,618 +0.16(+0.33%)
Oct 13, 2017 49.43 49.57 48.91 48.95 3,007,215 -0.43(-0.87%)
Oct 12, 2017 49.33 49.50 49.04 49.38 2,465,160 +0.07(+0.14%)
Oct 11, 2017 49.33 49.57 49.18 49.31 2,290,277 -0.12(-0.25%)
Oct 10, 2017 49.45 50.05 49.40 49.44 1,925,013 +0.08(+0.16%)
Oct 09, 2017 50.29 50.35 49.23 49.36 1,900,562 -0.95(-1.89%)
Oct 06, 2017 49.59 50.35 49.37 50.31 2,966,501 +0.70(+1.42%)
Oct 05, 2017 49.81 50.04 49.53 49.60 2,339,151 -0.14(-0.28%)
Oct 04, 2017 49.22 49.78 49.13 49.74 2,468,415 +0.64(+1.30%)
Oct 03, 2017 49.17 49.52 48.80 49.11 3,841,680 +0.28(+0.58%)
Oct 02, 2017 48.69 48.82 48.15 48.82 2,721,378 +0.11(+0.22%)
Sep 29, 2017 48.73 49.04 48.64 48.72 3,236,660 +0.05(+0.11%)
Sep 28, 2017 48.12 48.69 48.03 48.66 2,816,296 +0.34(+0.71%)
Sep 27, 2017 48.38 47.49 48.32 2,677,914 +0.20(+0.41%)
Sep 26, 2017 47.39 48.31 47.29 48.12 3,186,649 +0.84(+1.78%)
Sep 25, 2017 47.44 47.93 47.23 47.27 2,130,053 -0.39(-0.82%)
Sep 22, 2017 47.44 47.71 47.17 47.67 1,880,457 +0.27(+0.57%)
Sep 21, 2017 47.62 47.76 47.38 47.40 1,566,163 -0.21(-0.45%)
Sep 20, 2017 47.67 47.67 47.23 47.61 2,092,969 -0.02(-0.03%)
Sep 19, 2017 47.75 47.83 47.42 47.63 3,189,711 -0.01(-0.02%)
Sep 18, 2017 47.88 48.12 47.40 47.63 3,841,946 -0.21(-0.43%)
Sep 15, 2017 47.86 48.28 47.57 47.84 5,289,086 +0.07(+0.14%)
Sep 14, 2017 48.19 48.31 47.35 47.77 3,772,167 -0.57(-1.17%)
Sep 13, 2017 48.39 48.53 48.21 48.34 2,584,693 -0.02(-0.03%)
Sep 12, 2017 48.52 48.75 48.23 48.35 2,583,089 -0.20(-0.41%)
Sep 11, 2017 48.09 48.58 48.02 48.55 1,822,601 +0.67(+1.41%)
Sep 08, 2017 48.00 48.16 47.44 47.88 2,453,817 -0.31(-0.65%)
Sep 07, 2017 48.57 48.57 48.03 48.19 2,465,649 -0.05(-0.10%)
Sep 06, 2017 48.80 49.11 47.71 48.24 3,131,123 -0.44(-0.91%)
Sep 05, 2017 48.38 48.88 48.17 48.68 2,560,639 +0.28(+0.58%)
Sep 01, 2017 47.96 48.47 47.79 48.40 2,137,070 +0.54(+1.13%)
Aug 31, 2017 47.80 47.96 47.65 47.86 3,043,876 +0.25(+0.53%)
Aug 30, 2017 47.89 47.97 47.49 47.61 1,819,268 -0.40(-0.82%)
Aug 29, 2017 47.74 48.12 47.49 48.00 1,344,591 -0.12(-0.25%)
Aug 28, 2017 48.29 48.33 47.86 48.13 1,662,501 -0.15(-0.32%)
Aug 25, 2017 47.97 48.61 47.94 48.28 1,759,650 +0.37(+0.76%)
Aug 24, 2017 48.25 48.54 47.83 47.91 2,135,302 +0.26(+0.54%)
Aug 23, 2017 47.85 47.94 47.56 47.65 2,167,651 -0.38(-0.79%)
Aug 22, 2017 48.13 48.20 47.74 48.03 1,752,764 +0.11(+0.24%)
Aug 21, 2017 47.87 48.17 47.69 47.92 2,715,106 +0.13(+0.27%)
Aug 18, 2017 47.78 47.86 47.14 47.79 3,470,778 -0.24(-0.49%)
Aug 17, 2017 48.42 48.80 47.94 48.03 2,950,433 -0.62(-1.27%)
Aug 16, 2017 48.73 48.91 48.38 48.64 3,094,692 +0.00(+0.00%)
Aug 15, 2017 48.28 48.80 47.88 48.64 5,316,332 +0.30(+0.63%)
Aug 14, 2017 47.30 48.36 47.17 48.34 4,649,785 +1.46(+3.12%)
Aug 11, 2017 46.41 47.23 46.18 46.88 1,981,817 +0.26(+0.56%)
Aug 10, 2017 46.70 47.15 46.60 46.62 3,254,157 -0.80(-1.69%)
Aug 09, 2017 47.34 47.81 45.68 47.42 3,172,041 -0.24(-0.51%)
Aug 08, 2017 48.36 48.69 47.62 47.66 4,586,303 -0.25(-0.52%)
Aug 07, 2017 48.13 48.34 47.91 47.91 2,193,170 -0.21(-0.43%)
Aug 04, 2017 48.51 47.87 48.12 1,852,209 -0.02(-0.03%)
Aug 03, 2017 47.76 48.39 47.67 48.13 2,150,772 +0.37(+0.76%)
Aug 02, 2017 47.53 47.98 47.33 47.77 3,393,324 +0.18(+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.