Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 49.18 49.49 48.77 49.29 3,109,834 +0.11(+0.23%)
Sep 28, 2017 48.88 49.52 48.67 49.18 4,096,308 +0.14(+0.28%)
Sep 27, 2017 47.27 49.20 47.25 49.04 5,752,249 +1.76(+3.72%)
Sep 26, 2017 46.90 47.47 46.44 47.28 3,858,564 +0.41(+0.87%)
Sep 25, 2017 46.49 47.36 46.39 46.88 4,276,391 +0.23(+0.50%)
Sep 22, 2017 46.55 47.47 46.43 46.64 4,988,746 -0.04(-0.09%)
Sep 21, 2017 45.28 47.01 45.28 46.69 7,512,867 +1.18(+2.59%)
Sep 20, 2017 45.44 45.69 45.04 45.51 8,648,462 -0.15(-0.32%)
Sep 19, 2017 48.59 49.05 44.66 45.66 25,998,964 -3.97(-8.00%)
Sep 18, 2017 50.77 50.78 49.55 49.63 3,891,796 -0.80(-1.58%)
Sep 15, 2017 50.36 50.55 49.97 50.42 4,555,822 +0.20(+0.39%)
Sep 14, 2017 50.15 50.36 49.65 50.23 4,314,826 -0.19(-0.38%)
Sep 13, 2017 48.86 50.45 48.73 50.42 6,620,218 +1.56(+3.19%)
Sep 12, 2017 48.28 49.12 48.19 48.86 4,105,783 +0.71(+1.48%)
Sep 11, 2017 48.02 48.17 47.61 48.14 4,109,076 +0.40(+0.83%)
Sep 08, 2017 48.20 48.29 47.53 47.75 4,940,842 -0.44(-0.91%)
Sep 07, 2017 47.89 48.30 47.60 48.19 6,162,961 +0.30(+0.63%)
Sep 06, 2017 47.96 47.06 47.89 5,826,314 +0.34(+0.72%)
Sep 05, 2017 46.72 47.57 46.67 47.54 6,273,256 +0.67(+1.43%)
Sep 01, 2017 46.84 47.21 46.36 46.87 6,747,109 +0.19(+0.41%)
Aug 31, 2017 46.80 46.85 46.17 46.68 9,757,849 +0.06(+0.13%)
Aug 30, 2017 47.61 47.66 45.99 46.62 16,526,900 -0.71(-1.51%)
Aug 29, 2017 50.05 50.63 47.10 47.34 40,589,180 -6.41(-11.93%)
Aug 28, 2017 53.73 54.03 53.04 53.75 6,829,817 +0.52(+0.97%)
Aug 25, 2017 53.21 53.67 52.89 53.23 2,618,211 +0.06(+0.11%)
Aug 24, 2017 53.91 54.48 52.72 53.17 4,216,299 -0.26(-0.48%)
Aug 23, 2017 52.94 53.63 52.80 53.43 4,792,444 +0.27(+0.50%)
Aug 22, 2017 52.50 53.19 52.45 53.16 3,359,575 +1.15(+2.22%)
Aug 21, 2017 51.16 52.20 51.12 52.01 3,577,003 +0.84(+1.65%)
Aug 18, 2017 51.68 51.76 51.09 51.16 3,642,119 -0.59(-1.13%)
Aug 17, 2017 51.96 52.36 51.74 51.75 2,619,192 -0.45(-0.86%)
Aug 16, 2017 51.42 52.40 50.91 52.20 3,279,153 +1.46(+2.88%)
Aug 15, 2017 52.11 52.18 50.70 50.73 3,815,365 -1.50(-2.87%)
Aug 14, 2017 52.12 52.39 51.89 52.23 2,654,881 +0.55(+1.07%)
Aug 11, 2017 51.42 52.09 51.42 51.68 2,541,139 +0.25(+0.49%)
Aug 10, 2017 52.22 52.22 51.41 51.43 3,208,206 -1.11(-2.11%)
Aug 09, 2017 52.66 53.25 52.23 52.54 2,990,713 -0.35(-0.67%)
Aug 08, 2017 53.19 53.65 52.81 52.89 2,868,512 -0.24(-0.45%)
Aug 07, 2017 52.04 53.15 51.92 53.13 4,102,030 +1.27(+2.46%)
Aug 04, 2017 51.52 52.02 51.44 51.86 2,332,784 +0.51(+0.99%)
Aug 03, 2017 51.11 52.06 51.03 51.35 2,572,725 +0.27(+0.52%)
Aug 02, 2017 51.20 51.71 50.12 51.09 4,374,319 -0.09(-0.17%)
Aug 01, 2017 50.42 51.28 50.37 51.17 4,893,740 +0.98(+1.95%)
Jul 31, 2017 49.62 50.57 49.62 50.19 3,533,880 +0.60(+1.21%)
Jul 28, 2017 49.18 49.72 49.08 49.59 2,928,835 +0.51(+1.03%)
Jul 27, 2017 47.66 49.16 47.52 49.08 3,776,597 +1.27(+2.66%)
Jul 26, 2017 47.71 48.07 47.37 47.81 2,474,373 +0.22(+0.45%)
Jul 25, 2017 47.53 48.11 47.29 47.59 4,031,287 +0.45(+0.95%)
Jul 24, 2017 46.46 47.55 46.46 47.15 3,862,189 +0.57(+1.22%)
Jul 21, 2017 45.80 46.89 45.73 46.58 5,424,045 +0.15(+0.33%)
Jul 20, 2017 48.21 48.33 45.63 46.42 9,300,940 -1.90(-3.93%)
Jul 19, 2017 48.29 48.62 48.15 48.33 2,434,751 +0.33(+0.68%)
Jul 18, 2017 48.17 48.64 47.91 48.00 2,656,332 -0.18(-0.37%)
Jul 17, 2017 47.43 48.47 47.38 48.18 3,365,423 +0.64(+1.34%)
Jul 14, 2017 47.34 48.58 47.32 47.54 4,167,940 +0.52(+1.10%)
Jul 13, 2017 46.19 47.23 46.11 47.03 5,105,718 +1.17(+2.55%)
Jul 12, 2017 46.54 46.60 45.61 45.86 4,637,363 -0.34(-0.73%)
Jul 11, 2017 46.73 47.03 45.62 46.19 6,019,736 -0.46(-1.00%)
Jul 10, 2017 47.47 47.76 45.68 46.66 13,227,532 -3.13(-6.29%)
Jul 07, 2017 49.49 49.97 49.33 49.79 2,916,921 +0.39(+0.78%)
Jul 06, 2017 49.90 50.03 49.31 49.40 2,203,128 -0.63(-1.26%)
Jul 05, 2017 50.86 51.35 49.96 50.03 4,171,070 -0.92(-1.81%)
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.