Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.42 48.73 48.33 48.41 3,257,376 +0.05(+0.11%)
Sep 28, 2017 47.82 48.38 47.72 48.35 2,834,322 +0.34(+0.71%)
Sep 27, 2017 48.07 47.19 48.01 2,695,054 +0.20(+0.41%)
Sep 26, 2017 47.09 48.00 46.99 47.81 3,207,045 +0.84(+1.78%)
Sep 25, 2017 47.13 47.62 46.93 46.97 2,143,686 -0.39(-0.82%)
Sep 22, 2017 47.13 47.41 46.87 47.36 1,892,493 +0.27(+0.57%)
Sep 21, 2017 47.32 47.45 47.08 47.10 1,576,187 -0.21(-0.45%)
Sep 20, 2017 47.36 47.36 46.93 47.31 2,106,365 -0.02(-0.03%)
Sep 19, 2017 47.45 47.52 47.12 47.32 3,210,126 -0.01(-0.02%)
Sep 18, 2017 47.58 47.82 47.10 47.33 3,866,536 -0.21(-0.43%)
Sep 15, 2017 47.55 47.97 47.26 47.54 5,322,938 +0.07(+0.14%)
Sep 14, 2017 47.89 48.00 47.05 47.47 3,796,311 -0.56(-1.17%)
Sep 13, 2017 48.08 48.22 47.90 48.03 2,601,236 -0.02(-0.03%)
Sep 12, 2017 48.21 48.44 47.92 48.05 2,599,622 -0.20(-0.41%)
Sep 11, 2017 47.79 48.27 47.71 48.25 1,834,267 +0.67(+1.41%)
Sep 08, 2017 47.70 47.86 47.13 47.58 2,469,522 -0.31(-0.65%)
Sep 07, 2017 48.26 48.26 47.72 47.89 2,481,430 -0.06(-0.13%)
Sep 06, 2017 48.50 48.81 47.43 47.95 3,149,937 -0.44(-0.91%)
Sep 05, 2017 48.09 48.59 47.88 48.39 2,576,024 +0.28(+0.58%)
Sep 01, 2017 47.67 48.18 47.51 48.11 2,149,910 +0.54(+1.13%)
Aug 31, 2017 47.51 47.67 47.37 47.57 3,062,165 +0.25(+0.53%)
Aug 30, 2017 47.60 47.69 47.20 47.32 1,830,199 -0.39(-0.82%)
Aug 29, 2017 47.46 47.83 47.21 47.72 1,352,670 -0.12(-0.25%)
Aug 28, 2017 48.00 48.04 47.57 47.84 1,672,490 -0.15(-0.32%)
Aug 25, 2017 47.69 48.32 47.66 47.99 1,770,223 +0.36(+0.76%)
Aug 24, 2017 47.96 48.25 47.54 47.63 2,148,132 +0.26(+0.54%)
Aug 23, 2017 47.57 47.66 47.28 47.37 2,180,676 -0.38(-0.79%)
Aug 22, 2017 47.84 47.91 47.46 47.75 1,763,296 +0.11(+0.24%)
Aug 21, 2017 47.58 47.88 47.41 47.63 2,731,420 +0.13(+0.27%)
Aug 18, 2017 47.49 47.57 46.86 47.51 3,491,632 -0.23(-0.49%)
Aug 17, 2017 48.13 48.50 47.66 47.74 2,968,160 -0.61(-1.27%)
Aug 16, 2017 48.44 48.62 48.09 48.35 3,113,286 +0.00(+0.00%)
Aug 15, 2017 47.99 48.50 47.60 48.35 5,348,275 +0.30(+0.63%)
Aug 14, 2017 47.02 48.07 46.89 48.05 4,677,723 +1.45(+3.12%)
Aug 11, 2017 46.13 46.95 45.91 46.60 1,993,724 +0.26(+0.56%)
Aug 10, 2017 46.42 46.87 46.32 46.34 3,273,709 -0.79(-1.69%)
Aug 09, 2017 47.06 47.52 45.41 47.13 3,191,100 -0.24(-0.51%)
Aug 08, 2017 48.07 48.40 47.33 47.38 4,613,860 -0.25(-0.52%)
Aug 07, 2017 47.84 48.05 47.63 47.63 2,206,348 -0.20(-0.43%)
Aug 04, 2017 48.22 47.59 47.83 1,863,337 -0.02(-0.03%)
Aug 03, 2017 47.48 48.10 47.39 47.85 2,163,695 +0.36(+0.76%)
Aug 02, 2017 47.25 47.69 47.04 47.48 3,413,713 +0.17(+0.37%)
Aug 01, 2017 46.94 47.41 46.64 47.31 2,799,606 +0.25(+0.53%)
Jul 31, 2017 46.80 47.07 46.65 47.06 3,584,096 +0.26(+0.55%)
Jul 28, 2017 46.41 46.98 46.23 46.80 2,628,078 +0.79(+1.71%)
Jul 27, 2017 46.21 46.29 45.65 46.01 2,596,792 -0.05(-0.10%)
Jul 26, 2017 46.30 46.32 45.47 46.06 3,015,362 -0.14(-0.29%)
Jul 25, 2017 44.77 46.41 44.58 46.20 5,686,177 +1.64(+3.69%)
Jul 24, 2017 45.03 45.03 43.87 44.55 4,878,539 +0.17(+0.39%)
Jul 21, 2017 43.66 44.48 43.66 44.38 4,361,536 +0.71(+1.63%)
Jul 20, 2017 43.00 43.81 42.81 43.67 3,429,756 +0.88(+2.05%)
Jul 19, 2017 42.31 42.79 42.20 42.79 2,823,509 +0.47(+1.11%)
Jul 18, 2017 42.52 42.76 42.00 42.32 5,844,469 -0.20(-0.48%)
Jul 17, 2017 42.28 43.01 42.25 42.53 7,005,361 +0.14(+0.32%)
Jul 14, 2017 42.43 42.48 42.20 42.39 4,002,880 +0.00(+0.00%)
Jul 13, 2017 42.47 42.78 42.24 42.39 3,102,130 +0.08(+0.20%)
Jul 12, 2017 42.31 42.59 42.14 42.31 2,059,705 +0.14(+0.34%)
Jul 11, 2017 42.67 42.69 42.02 42.16 3,552,106 -0.61(-1.43%)
Jul 10, 2017 42.79 42.92 42.48 42.78 2,938,212 -0.13(-0.30%)
Jul 07, 2017 42.46 43.00 42.26 42.90 2,905,613 +0.43(+1.02%)
Jul 06, 2017 43.25 43.25 42.43 42.47 2,399,181 -0.91(-2.09%)
Jul 05, 2017 43.67 43.67 43.04 43.38 2,588,356 -0.27(-0.62%)
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.