Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.44 51.79 51.37 51.67 1,352,968 +0.13(+0.26%)
Oct 30, 2017 51.51 51.68 51.33 51.54 826,482 +0.03(+0.05%)
Oct 27, 2017 51.16 51.51 50.99 51.51 1,161,619 +0.35(+0.68%)
Oct 26, 2017 51.26 51.64 51.04 51.16 1,557,247 +0.23(+0.46%)
Oct 25, 2017 51.26 51.44 50.44 50.93 2,082,872 -0.53(-1.02%)
Oct 24, 2017 51.35 51.53 51.19 51.45 1,005,907 +0.01(+0.02%)
Oct 23, 2017 51.42 51.47 51.17 51.44 1,108,427 +0.13(+0.26%)
Oct 20, 2017 51.25 51.46 51.03 51.31 1,146,070 +0.00(+0.00%)
Oct 19, 2017 50.86 51.32 50.86 51.31 998,675 +0.46(+0.90%)
Oct 18, 2017 50.68 50.93 50.58 50.85 1,058,376 +0.05(+0.10%)
Oct 17, 2017 50.36 50.88 50.36 50.80 1,356,205 +0.26(+0.51%)
Oct 16, 2017 50.26 50.88 50.12 50.54 1,889,713 +0.19(+0.38%)
Oct 13, 2017 50.42 50.63 50.04 50.35 1,390,912 +0.06(+0.12%)
Oct 12, 2017 49.84 50.33 49.73 50.29 1,544,345 +0.47(+0.94%)
Oct 11, 2017 49.86 50.21 49.63 49.83 1,634,668 -0.07(-0.13%)
Oct 10, 2017 49.40 49.92 49.21 49.89 1,866,215 +0.59(+1.20%)
Oct 09, 2017 49.08 49.30 49.01 49.30 1,070,887 +0.31(+0.63%)
Oct 06, 2017 48.80 49.09 48.65 48.99 1,414,142 -0.05(-0.10%)
Oct 05, 2017 48.79 49.07 48.61 49.04 1,736,754 +0.24(+0.50%)
Oct 04, 2017 48.33 48.85 48.23 48.80 1,427,089 +0.52(+1.07%)
Oct 03, 2017 48.63 48.63 48.07 48.28 1,385,671 -0.38(-0.79%)
Oct 02, 2017 48.46 48.86 48.28 48.67 1,659,293 +0.46(+0.95%)
Sep 29, 2017 48.48 48.73 48.16 48.21 2,206,058 -0.43(-0.89%)
Sep 28, 2017 48.14 48.91 47.98 48.64 2,226,304 +0.37(+0.76%)
Sep 27, 2017 48.89 49.11 48.18 48.28 2,534,343 -1.02(-2.06%)
Sep 26, 2017 49.38 49.50 49.08 49.29 1,640,111 -0.20(-0.40%)
Sep 25, 2017 48.83 49.83 48.80 49.49 2,823,582 +0.73(+1.49%)
Sep 22, 2017 49.21 49.21 48.63 48.77 1,348,012 -0.25(-0.51%)
Sep 21, 2017 49.03 49.33 48.87 49.02 919,075 +0.06(+0.12%)
Sep 20, 2017 49.45 49.62 48.73 48.96 1,694,126 -0.43(-0.86%)
Sep 19, 2017 49.47 49.48 49.17 49.38 1,929,053 +0.00(+0.00%)
Sep 18, 2017 49.89 49.89 49.01 49.38 1,236,383 -0.47(-0.94%)
Sep 15, 2017 49.89 50.05 49.50 49.85 2,701,343 +0.21(+0.42%)
Sep 14, 2017 49.02 49.64 48.83 49.64 1,979,911 +0.56(+1.14%)
Sep 13, 2017 49.43 49.43 48.88 49.08 3,282,949 -0.47(-0.94%)
Sep 12, 2017 50.24 50.26 49.37 49.55 2,153,141 -0.85(-1.69%)
Sep 11, 2017 49.75 50.40 49.66 50.40 1,443,871 +0.68(+1.36%)
Sep 08, 2017 49.60 49.88 49.27 49.72 1,112,040 +0.17(+0.35%)
Sep 07, 2017 49.25 49.57 49.08 49.55 1,645,316 +0.34(+0.69%)
Sep 06, 2017 49.62 49.65 49.15 49.21 1,762,349 -0.32(-0.65%)
Sep 05, 2017 49.52 49.65 49.34 49.53 1,419,903 +0.05(+0.10%)
Sep 01, 2017 49.79 49.95 49.28 49.48 1,423,489 -0.16(-0.32%)
Aug 31, 2017 49.90 50.10 49.54 49.64 2,452,087 -0.26(-0.51%)
Aug 30, 2017 49.93 50.08 49.76 49.90 860,727 -0.10(-0.20%)
Aug 29, 2017 50.19 50.30 49.97 50.00 1,018,393 -0.12(-0.25%)
Aug 28, 2017 50.11 50.20 49.89 50.12 711,116 +0.17(+0.33%)
Aug 25, 2017 50.05 50.13 49.86 49.95 1,316,188 +0.09(+0.18%)
Aug 24, 2017 49.81 49.99 49.68 49.86 892,226 +0.01(+0.02%)
Aug 23, 2017 49.54 49.86 49.46 49.86 1,207,863 +0.28(+0.57%)
Aug 22, 2017 49.01 49.64 48.93 49.57 2,098,552 +0.54(+1.10%)
Aug 21, 2017 49.08 49.12 48.87 49.04 1,563,733 +0.04(+0.08%)
Aug 18, 2017 48.66 49.44 48.46 49.00 2,125,720 +0.25(+0.51%)
Aug 17, 2017 48.92 49.09 48.69 48.75 1,650,898 -0.19(-0.39%)
Aug 16, 2017 48.66 48.96 48.56 48.94 1,315,903 +0.26(+0.53%)
Aug 15, 2017 48.18 48.68 48.18 48.68 1,423,777 +0.31(+0.65%)
Aug 14, 2017 48.10 48.42 47.92 48.37 1,083,933 +0.41(+0.86%)
Aug 11, 2017 48.37 48.40 47.81 47.95 1,337,093 -0.49(-1.01%)
Aug 10, 2017 48.08 48.50 47.86 48.44 1,693,829 +0.38(+0.79%)
Aug 09, 2017 48.47 48.51 47.87 48.06 2,273,670 -0.29(-0.60%)
Aug 08, 2017 47.87 48.61 47.85 48.35 2,003,383 +0.41(+0.85%)
Aug 07, 2017 47.64 48.12 47.62 47.94 2,901,208 +0.36(+0.77%)
Aug 04, 2017 47.17 47.70 46.55 47.58 1,579,538 +0.41(+0.88%)
Aug 03, 2017 46.79 47.17 46.67 47.17 1,947,080 +0.22(+0.48%)
Aug 02, 2017 46.64 47.01 46.50 46.94 1,093,028 +0.17(+0.35%)
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.