Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.20 44.90 44.20 44.59 2,756,760 +0.48(+1.08%)
Oct 30, 2017 43.92 44.24 43.78 44.11 3,621,140 +0.14(+0.33%)
Oct 27, 2017 44.05 44.21 43.21 43.96 3,341,619 -0.60(-1.34%)
Oct 26, 2017 43.86 44.97 43.82 44.56 5,227,642 +0.62(+1.41%)
Oct 25, 2017 45.10 45.16 43.69 43.94 4,277,820 -1.18(-2.61%)
Oct 24, 2017 44.93 45.45 44.67 45.12 4,063,837 +0.50(+1.12%)
Oct 23, 2017 44.61 44.99 44.55 44.62 4,484,057 +0.15(+0.34%)
Oct 20, 2017 44.43 44.61 44.08 44.47 3,333,586 +0.29(+0.67%)
Oct 19, 2017 43.88 44.39 43.64 44.17 2,949,947 +0.00(+0.00%)
Oct 18, 2017 43.53 44.34 43.46 44.17 2,879,334 +0.65(+1.48%)
Oct 17, 2017 43.58 43.92 43.14 43.53 4,598,303 -0.21(-0.47%)
Oct 16, 2017 43.77 44.14 43.48 43.73 3,576,201 -0.15(-0.34%)
Oct 13, 2017 44.04 44.08 43.02 43.88 3,897,942 -0.02(-0.05%)
Oct 12, 2017 44.19 44.28 43.36 43.91 5,047,240 -0.27(-0.61%)
Oct 11, 2017 45.44 45.62 43.95 44.18 7,295,747 -1.35(-2.97%)
Oct 10, 2017 46.55 46.60 45.40 45.53 5,021,806 -1.49(-3.17%)
Oct 09, 2017 46.99 47.36 46.66 47.02 3,326,257 +0.22(+0.48%)
Oct 06, 2017 45.60 46.89 45.60 46.80 5,045,138 +1.01(+2.21%)
Oct 05, 2017 45.73 46.27 45.55 45.79 3,700,606 +0.27(+0.59%)
Oct 04, 2017 45.33 45.77 45.26 45.52 2,889,168 +0.19(+0.42%)
Oct 03, 2017 45.65 46.06 45.27 45.33 3,316,343 -0.41(-0.89%)
Oct 02, 2017 45.49 45.96 45.33 45.73 2,962,906 +0.37(+0.81%)
Sep 29, 2017 45.26 45.55 44.89 45.37 3,378,879 +0.10(+0.23%)
Sep 28, 2017 44.98 45.58 44.79 45.26 4,450,697 +0.13(+0.28%)
Sep 27, 2017 43.51 45.29 43.49 45.14 6,249,899 +1.62(+3.72%)
Sep 26, 2017 43.17 43.69 42.75 43.52 4,192,384 +0.37(+0.87%)
Sep 25, 2017 42.79 43.59 42.70 43.14 4,646,359 +0.22(+0.50%)
Sep 22, 2017 42.84 43.69 42.73 42.93 5,420,343 -0.04(-0.09%)
Sep 21, 2017 41.67 43.26 41.67 42.97 8,162,835 +1.08(+2.59%)
Sep 20, 2017 41.82 42.05 41.46 41.89 9,396,676 -0.14(-0.32%)
Sep 19, 2017 44.72 45.14 41.11 42.02 28,248,240 -3.66(-8.00%)
Sep 18, 2017 46.73 46.74 45.61 45.68 4,228,491 -0.73(-1.58%)
Sep 15, 2017 46.35 46.53 45.99 46.41 4,949,964 +0.18(+0.39%)
Sep 14, 2017 46.16 46.35 45.70 46.23 4,688,119 -0.17(-0.38%)
Sep 13, 2017 44.97 46.43 44.85 46.40 7,192,960 +1.43(+3.19%)
Sep 12, 2017 44.44 45.21 44.35 44.97 4,460,991 +0.66(+1.48%)
Sep 11, 2017 44.19 44.34 43.82 44.31 4,464,569 +0.36(+0.83%)
Sep 08, 2017 44.37 44.45 43.75 43.95 5,368,294 -0.40(-0.91%)
Sep 07, 2017 44.07 44.45 43.81 44.35 6,696,143 +0.28(+0.63%)
Sep 06, 2017 44.14 43.31 44.07 6,330,372 +0.32(+0.72%)
Sep 05, 2017 43.00 43.78 42.95 43.76 6,815,981 +0.62(+1.43%)
Sep 01, 2017 43.11 43.45 42.67 43.14 7,330,828 +0.17(+0.41%)
Aug 31, 2017 43.08 43.12 42.50 42.97 10,602,040 +0.06(+0.13%)
Aug 30, 2017 43.82 43.87 42.32 42.91 17,956,708 -0.66(-1.51%)
Aug 29, 2017 46.06 46.60 43.35 43.57 44,100,712 -5.90(-11.93%)
Aug 28, 2017 49.45 49.73 48.82 49.47 7,420,691 +0.48(+0.97%)
Aug 25, 2017 48.98 49.39 48.68 48.99 2,844,723 +0.06(+0.11%)
Aug 24, 2017 49.62 50.14 48.52 48.94 4,581,068 -0.24(-0.48%)
Aug 23, 2017 48.72 49.36 48.60 49.17 5,207,058 +0.25(+0.50%)
Aug 22, 2017 48.32 48.96 48.27 48.93 3,650,226 +1.06(+2.22%)
Aug 21, 2017 47.09 48.04 47.05 47.87 3,886,464 +0.78(+1.65%)
Aug 18, 2017 47.57 47.64 47.02 47.09 3,957,213 -0.54(-1.13%)
Aug 17, 2017 47.82 48.19 47.62 47.63 2,845,789 -0.41(-0.86%)
Aug 16, 2017 47.33 48.23 46.86 48.04 3,562,845 +1.35(+2.88%)
Aug 15, 2017 47.96 48.02 46.66 46.69 4,145,448 -1.38(-2.87%)
Aug 14, 2017 47.97 48.22 47.76 48.07 2,884,566 +0.51(+1.07%)
Aug 11, 2017 47.33 47.94 47.33 47.57 2,760,983 +0.23(+0.49%)
Aug 10, 2017 48.06 48.06 47.32 47.34 3,485,761 -1.02(-2.11%)
Aug 09, 2017 48.47 49.01 48.07 48.36 3,249,451 -0.32(-0.67%)
Aug 08, 2017 48.95 49.38 48.60 48.68 3,116,679 -0.22(-0.45%)
Aug 07, 2017 47.90 48.92 47.79 48.90 4,456,913 +1.17(+2.46%)
Aug 04, 2017 47.42 47.87 47.34 47.73 2,534,602 +0.47(+0.99%)
Aug 03, 2017 47.04 47.91 46.97 47.26 2,795,302 +0.25(+0.52%)
Aug 02, 2017 47.12 47.59 46.13 47.02 4,752,758 -0.08(-0.17%)
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.