Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.35 50.54 49.60 50.14 14,620,004 -0.20(-0.40%)
Sep 28, 2017 50.33 50.64 50.25 50.35 8,967,377 -0.22(-0.43%)
Sep 27, 2017 50.37 50.57 8,544,952 -0.15(-0.29%)
Sep 26, 2017 50.98 51.16 50.69 50.72 8,907,894 -0.33(-0.64%)
Sep 25, 2017 51.03 51.22 50.94 51.05 7,116,676 +0.04(+0.08%)
Sep 22, 2017 51.40 51.45 50.96 51.01 9,533,238 -0.37(-0.72%)
Sep 21, 2017 51.57 51.63 51.31 51.37 7,621,427 -0.15(-0.29%)
Sep 20, 2017 51.74 51.93 51.05 51.52 12,066,730 -0.13(-0.24%)
Sep 19, 2017 51.70 51.81 51.44 51.65 8,945,010 -0.03(-0.06%)
Sep 18, 2017 51.70 52.01 51.53 51.68 13,462,638 -0.13(-0.26%)
Sep 15, 2017 51.82 51.99 51.49 51.81 18,752,264 +0.03(+0.06%)
Sep 14, 2017 50.90 51.82 50.83 51.78 12,716,808 +0.89(+1.75%)
Sep 13, 2017 50.82 50.97 50.77 50.89 7,239,265 -0.01(-0.02%)
Sep 12, 2017 50.63 51.02 50.63 50.90 9,458,441 +0.26(+0.51%)
Sep 11, 2017 50.49 50.78 50.29 50.64 13,236,434 +0.67(+1.34%)
Sep 08, 2017 49.75 50.17 49.71 49.97 9,473,445 -0.04(-0.08%)
Sep 07, 2017 49.83 50.09 49.59 50.01 8,818,235 +0.25(+0.50%)
Sep 06, 2017 49.68 50.02 49.58 49.76 9,194,161 +0.30(+0.60%)
Sep 05, 2017 49.57 49.85 49.34 49.47 10,469,719 -0.16(-0.33%)
Sep 01, 2017 49.60 49.84 49.45 49.63 7,954,825 -0.02(-0.05%)
Aug 31, 2017 49.26 49.70 48.95 49.65 16,594,963 +0.58(+1.17%)
Aug 30, 2017 49.09 49.12 48.91 49.08 6,459,562 +0.00(+0.00%)
Aug 29, 2017 49.09 49.15 48.77 49.08 8,443,118 -0.16(-0.32%)
Aug 28, 2017 49.07 49.34 48.97 49.23 9,643,645 +0.30(+0.60%)
Aug 25, 2017 48.88 49.21 48.81 48.94 6,784,300 +0.18(+0.37%)
Aug 24, 2017 48.91 48.35 48.76 9,967,628 +0.44(+0.90%)
Aug 23, 2017 48.40 48.67 48.32 48.32 8,276,134 -0.21(-0.43%)
Aug 22, 2017 48.18 48.60 48.14 48.53 7,093,348 +0.35(+0.73%)
Aug 21, 2017 47.80 48.24 47.76 48.18 9,256,554 +0.37(+0.78%)
Aug 18, 2017 48.03 48.06 47.55 47.81 10,831,441 -0.27(-0.57%)
Aug 17, 2017 48.79 49.00 48.06 48.08 11,768,297 -0.67(-1.37%)
Aug 16, 2017 48.54 48.93 48.46 48.75 7,795,561 +0.16(+0.32%)
Aug 15, 2017 48.77 49.01 48.59 48.60 8,123,149 -0.13(-0.27%)
Aug 14, 2017 48.91 48.98 48.67 48.73 7,083,413 +0.23(+0.46%)
Aug 11, 2017 48.53 48.95 48.41 48.50 7,782,392 +0.16(+0.32%)
Aug 10, 2017 48.49 48.66 48.34 48.35 9,986,694 -0.24(-0.50%)
Aug 09, 2017 48.56 48.77 48.38 48.59 8,427,121 +0.13(+0.27%)
Aug 08, 2017 48.63 48.77 48.36 48.46 9,820,415 -0.40(-0.83%)
Aug 07, 2017 48.95 49.05 48.72 48.86 8,612,988 -0.20(-0.41%)
Aug 04, 2017 49.47 49.52 48.94 49.06 6,869,253 -0.33(-0.66%)
Aug 03, 2017 49.15 49.55 49.12 49.39 9,027,066 +0.06(+0.13%)
Aug 02, 2017 49.72 49.73 49.12 49.33 9,047,874 -0.37(-0.75%)
Aug 01, 2017 49.79 49.97 49.59 49.70 8,345,084 +0.03(+0.06%)
Jul 31, 2017 49.96 50.00 49.38 49.67 15,066,944 -0.18(-0.36%)
Jul 28, 2017 49.61 50.04 49.16 49.85 17,159,806 +0.33(+0.66%)
Jul 27, 2017 49.50 50.19 48.94 49.52 28,096,218 +1.47(+3.06%)
Jul 26, 2017 48.45 48.47 47.99 48.05 12,046,882 -0.44(-0.90%)
Jul 25, 2017 48.87 48.98 48.40 48.49 7,660,043 -0.16(-0.34%)
Jul 24, 2017 48.63 48.91 48.60 48.65 10,010,436 -0.05(-0.10%)
Jul 21, 2017 48.82 48.98 48.66 48.70 8,882,633 -0.24(-0.49%)
Jul 20, 2017 49.17 48.69 48.94 8,555,592 +0.25(+0.51%)
Jul 19, 2017 48.60 48.85 48.54 48.69 7,329,848 +0.16(+0.34%)
Jul 18, 2017 48.60 48.69 48.42 48.53 7,864,656 -0.16(-0.32%)
Jul 17, 2017 49.10 49.23 48.62 48.68 9,501,092 -0.35(-0.71%)
Jul 14, 2017 48.93 49.29 48.88 49.03 7,743,634 +0.13(+0.27%)
Jul 13, 2017 48.82 48.98 48.42 48.90 8,744,634 +0.09(+0.18%)
Jul 12, 2017 48.72 49.09 48.72 48.81 10,566,939 +0.34(+0.71%)
Jul 11, 2017 48.84 48.97 48.39 48.47 8,845,359 -0.38(-0.78%)
Jul 10, 2017 49.29 49.29 48.68 48.85 8,633,749 -0.26(-0.52%)
Jul 07, 2017 49.15 49.24 48.84 49.11 9,315,997 +0.05(+0.09%)
Jul 06, 2017 49.58 49.69 48.98 49.06 14,588,262 -0.82(-1.65%)
Jul 05, 2017 50.13 50.38 49.70 49.89 8,369,774 -0.09(-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.