Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.97 47.11 46.17 46.45 13,810,626 -0.68(-1.45%)
Sep 28, 2017 47.40 47.64 47.09 47.14 8,795,613 -0.42(-0.89%)
Sep 27, 2017 47.78 48.09 47.55 47.56 10,024,657 -0.12(-0.25%)
Sep 26, 2017 47.62 47.76 47.39 47.68 9,275,230 +0.16(+0.33%)
Sep 25, 2017 47.55 47.76 47.31 47.52 11,842,917 -0.12(-0.25%)
Sep 22, 2017 47.61 47.74 47.45 47.65 8,035,941 +0.07(+0.15%)
Sep 21, 2017 47.61 47.71 47.45 47.58 8,300,013 -0.12(-0.25%)
Sep 20, 2017 47.20 47.72 47.20 47.70 8,186,219 +0.46(+0.97%)
Sep 19, 2017 47.43 47.46 47.19 47.24 5,997,574 -0.06(-0.13%)
Sep 18, 2017 47.54 47.22 47.30 7,340,098 +0.02(+0.04%)
Sep 15, 2017 47.08 47.39 46.84 47.28 12,423,609 +0.12(+0.26%)
Sep 14, 2017 47.03 47.32 46.79 47.16 9,550,728 +0.21(+0.44%)
Sep 13, 2017 46.31 47.33 46.26 46.95 14,785,929 +0.65(+1.40%)
Sep 12, 2017 46.69 46.75 46.12 46.30 11,954,408 -0.42(-0.89%)
Sep 11, 2017 46.52 46.82 46.37 46.72 10,769,256 +0.46(+0.99%)
Sep 08, 2017 46.18 46.51 45.88 46.26 13,614,195 +0.02(+0.04%)
Sep 07, 2017 47.07 47.29 46.05 46.24 15,958,376 -0.73(-1.55%)
Sep 06, 2017 47.67 47.81 46.82 46.97 13,149,159 -0.71(-1.49%)
Sep 05, 2017 47.52 47.74 47.23 47.68 10,591,840 +0.17(+0.36%)
Sep 01, 2017 47.48 47.70 47.46 47.51 8,898,816 +0.06(+0.13%)
Aug 31, 2017 47.29 47.56 47.20 47.45 9,533,346 +0.29(+0.62%)
Aug 30, 2017 46.74 47.24 46.74 47.15 6,468,520 +0.36(+0.78%)
Aug 29, 2017 46.74 46.95 46.70 46.79 7,182,833 -0.26(-0.55%)
Aug 28, 2017 47.17 47.20 46.72 47.05 7,679,215 +0.03(+0.07%)
Aug 25, 2017 47.24 47.30 46.87 47.01 9,945,008 +0.36(+0.78%)
Aug 24, 2017 46.93 47.09 46.50 46.65 10,077,829 -0.12(-0.26%)
Aug 23, 2017 46.67 46.79 46.40 46.77 13,688,253 -0.32(-0.68%)
Aug 22, 2017 46.26 47.34 46.18 47.09 16,820,366 +1.12(+2.45%)
Aug 21, 2017 45.96 46.29 45.66 45.97 14,744,070 +0.39(+0.85%)
Aug 18, 2017 45.77 45.91 45.47 45.58 11,990,845 -0.29(-0.64%)
Aug 17, 2017 46.11 46.51 45.83 45.87 8,615,199 -0.40(-0.86%)
Aug 16, 2017 46.06 46.63 46.05 46.27 8,862,233 +0.30(+0.66%)
Aug 15, 2017 46.19 46.20 45.74 45.97 7,716,884 -0.06(-0.13%)
Aug 14, 2017 46.36 46.36 46.01 46.03 8,586,786 +0.03(+0.08%)
Aug 11, 2017 45.88 46.18 45.88 45.99 10,677,967 +0.10(+0.21%)
Aug 10, 2017 46.29 46.48 45.83 45.90 15,299,844 -0.58(-1.25%)
Aug 09, 2017 47.07 47.07 46.10 46.48 19,328,166 -0.67(-1.43%)
Aug 08, 2017 48.04 48.07 47.01 47.15 12,827,569 -0.74(-1.55%)
Aug 07, 2017 47.87 48.15 47.72 47.90 8,425,209 +0.16(+0.34%)
Aug 04, 2017 48.26 47.43 47.73 10,661,996 -0.21(-0.43%)
Aug 03, 2017 47.91 48.32 47.78 47.94 15,483,564 +0.22(+0.45%)
Aug 02, 2017 47.14 47.74 47.07 47.72 17,148,392 +0.60(+1.28%)
Aug 01, 2017 46.98 47.17 46.47 47.12 21,045,688 +0.65(+1.39%)
Jul 31, 2017 46.91 47.08 46.45 46.48 23,576,582 -0.02(-0.04%)
Jul 28, 2017 47.55 48.18 45.98 46.49 62,085,888 -4.74(-9.24%)
Jul 27, 2017 50.15 51.37 49.88 51.23 27,016,648 +1.34(+2.69%)
Jul 26, 2017 50.63 50.66 49.75 49.89 10,191,837 -0.53(-1.04%)
Jul 25, 2017 50.12 50.66 49.92 50.41 9,213,948 +0.46(+0.91%)
Jul 24, 2017 49.94 50.15 49.88 49.95 8,644,310 +0.03(+0.07%)
Jul 21, 2017 49.87 50.16 49.79 49.92 7,801,836 -0.04(-0.09%)
Jul 20, 2017 50.29 50.66 49.94 49.96 12,249,629 -0.07(-0.14%)
Jul 19, 2017 50.07 50.29 49.86 50.03 9,528,148 -0.09(-0.17%)
Jul 18, 2017 50.04 50.44 49.67 50.12 9,126,173 -0.10(-0.21%)
Jul 17, 2017 50.57 50.69 50.18 50.22 7,868,081 -0.37(-0.73%)
Jul 14, 2017 50.73 50.20 50.59 6,319,971 +0.33(+0.65%)
Jul 13, 2017 50.63 50.69 50.04 50.26 9,826,276 -0.14(-0.27%)
Jul 12, 2017 50.12 50.55 49.95 50.40 8,295,088 +0.55(+1.11%)
Jul 11, 2017 49.86 50.01 49.53 49.85 6,297,849 +0.08(+0.16%)
Jul 10, 2017 50.09 50.24 49.72 49.77 5,611,671 -0.20(-0.40%)
Jul 07, 2017 49.76 50.25 49.56 49.97 8,453,436 +0.38(+0.76%)
Jul 06, 2017 49.87 49.43 49.59 10,321,534 -0.29(-0.59%)
Jul 05, 2017 50.31 50.37 49.76 49.89 9,027,958 -0.27(-0.53%)
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.