Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.28 51.97 51.23 51.70 41,148,684 +0.74(+1.46%)
Oct 30, 2017 50.47 51.52 50.30 50.96 50,375,600 +0.49(+0.98%)
Oct 27, 2017 49.45 50.47 49.19 50.47 57,219,340 +1.54(+3.15%)
Oct 26, 2017 48.70 49.04 48.46 48.92 32,167,844 +0.51(+1.05%)
Oct 25, 2017 49.27 49.80 47.79 48.41 82,779,936 -1.26(-2.53%)
Oct 24, 2017 49.25 49.69 48.98 49.67 40,641,088 +0.52(+1.05%)
Oct 23, 2017 49.45 49.71 48.95 49.16 42,820,448 -0.07(-0.14%)
Oct 20, 2017 49.62 49.90 49.13 49.23 45,161,848 -0.23(-0.46%)
Oct 19, 2017 48.61 49.50 48.11 49.45 57,018,956 +0.05(+0.11%)
Oct 18, 2017 49.53 49.53 48.33 49.40 56,662,528 -0.04(-0.09%)
Oct 17, 2017 49.27 49.73 49.09 49.44 47,823,628 -0.05(-0.09%)
Oct 16, 2017 48.95 49.51 48.31 49.48 57,543,936 +0.84(+1.72%)
Oct 13, 2017 48.39 48.75 47.91 48.65 62,872,932 +0.89(+1.86%)
Oct 12, 2017 47.77 48.27 47.48 47.76 52,801,376 +0.02(+0.05%)
Oct 11, 2017 47.40 47.75 46.94 47.73 52,906,920 +0.50(+1.06%)
Oct 10, 2017 47.86 48.23 46.81 47.23 97,430,800 +0.89(+1.91%)
Oct 09, 2017 45.70 46.68 45.51 46.35 56,232,552 +1.02(+2.26%)
Oct 06, 2017 44.91 45.46 44.75 45.33 31,879,828 +0.13(+0.29%)
Oct 05, 2017 45.47 45.50 44.89 45.19 43,697,764 -0.02(-0.06%)
Oct 04, 2017 44.91 45.44 44.53 45.22 42,759,840 +0.38(+0.84%)
Oct 03, 2017 44.81 45.15 44.40 44.84 38,998,632 +0.09(+0.21%)
Oct 02, 2017 45.20 45.49 44.25 44.75 50,312,772 +0.06(+0.13%)
Sep 29, 2017 44.77 44.93 44.31 44.69 61,909,172 +0.77(+1.76%)
Sep 28, 2017 44.01 44.05 43.44 43.92 43,503,192 -0.01(-0.03%)
Sep 27, 2017 43.91 44.07 43.19 43.93 71,328,032 +0.94(+2.19%)
Sep 26, 2017 44.11 44.67 42.59 42.99 112,485,376 +0.24(+0.56%)
Sep 25, 2017 44.44 44.45 42.54 42.75 87,399,584 -2.00(-4.47%)
Sep 22, 2017 45.08 45.58 44.65 44.75 49,123,084 -0.44(-0.97%)
Sep 21, 2017 45.41 45.67 44.40 45.19 107,514,384 -1.27(-2.73%)
Sep 20, 2017 46.88 47.35 46.05 46.46 72,064,880 -0.38(-0.81%)
Sep 19, 2017 46.38 47.46 46.15 46.84 87,358,424 -0.05(-0.11%)
Sep 18, 2017 46.28 47.80 46.22 46.89 168,177,344 +1.86(+4.13%)
Sep 15, 2017 43.22 45.03 43.16 45.03 136,479,056 +2.68(+6.32%)
Sep 14, 2017 42.20 43.14 41.95 42.35 51,321,460 -0.24(-0.57%)
Sep 13, 2017 42.15 42.88 41.82 42.59 58,074,184 +0.19(+0.45%)
Sep 12, 2017 42.25 41.74 42.40 41,129,764 +0.15(+0.36%)
Sep 11, 2017 41.38 42.36 41.33 42.25 56,701,996 +1.33(+3.24%)
Sep 08, 2017 41.53 41.68 40.68 40.92 49,885,688 -0.72(-1.73%)
Sep 07, 2017 41.62 41.97 41.24 41.65 35,283,456 +0.19(+0.46%)
Sep 06, 2017 41.81 41.95 41.10 41.45 39,746,584 -0.02(-0.06%)
Sep 05, 2017 42.09 42.15 40.89 41.48 69,536,592 -1.14(-2.67%)
Sep 01, 2017 42.49 42.98 42.40 42.62 44,543,148 +0.26(+0.60%)
Aug 31, 2017 41.62 42.40 41.55 42.36 61,242,940 +0.94(+2.27%)
Aug 30, 2017 41.38 41.53 41.07 41.42 38,419,708 +0.25(+0.60%)
Aug 29, 2017 40.65 41.40 40.57 41.17 32,370,260 -0.07(-0.16%)
Aug 28, 2017 41.15 41.27 40.58 41.24 38,902,672 +0.29(+0.71%)
Aug 25, 2017 41.65 40.89 40.95 35,720,088 -0.34(-0.84%)
Aug 24, 2017 41.77 41.82 41.03 41.30 46,941,092 -0.15(-0.37%)
Aug 23, 2017 40.30 41.56 40.21 41.45 57,909,748 +0.81(+2.00%)
Aug 22, 2017 40.12 40.70 39.93 40.64 44,998,580 +0.85(+2.14%)
Aug 21, 2017 40.62 40.74 39.35 39.79 62,341,652 -0.59(-1.46%)
Aug 18, 2017 40.92 41.09 39.91 40.38 60,120,428 +0.01(+0.02%)
Aug 17, 2017 41.20 41.38 40.34 40.37 52,458,464 -0.92(-2.23%)
Aug 16, 2017 41.90 42.13 40.96 41.29 59,596,232 -0.46(-1.10%)
Aug 15, 2017 42.15 42.42 41.41 41.74 76,412,208 -0.36(-0.84%)
Aug 14, 2017 39.92 42.13 39.80 42.10 127,823,672 +3.11(+7.98%)
Aug 11, 2017 39.28 39.75 38.23 38.99 149,719,440 -2.20(-5.33%)
Aug 10, 2017 43.04 43.16 41.08 41.19 132,099,568 -1.84(-4.28%)
Aug 09, 2017 42.11 43.05 41.92 43.03 52,967,904 +0.45(+1.06%)
Aug 08, 2017 43.47 43.64 42.18 42.58 75,361,552 -0.51(-1.19%)
Aug 07, 2017 42.10 43.09 42.00 43.09 71,668,416 +1.28(+3.07%)
Aug 04, 2017 41.85 42.52 41.62 41.80 58,909,412 +0.18(+0.44%)
Aug 03, 2017 41.09 41.66 40.92 41.62 44,234,472 +0.52(+1.27%)
Aug 02, 2017 41.44 41.48 40.32 41.10 47,809,688 -0.03(-0.06%)
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.