Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.76 46.05 45.38 45.86 3,342,234 +0.10(+0.23%)
Sep 28, 2017 45.48 46.08 45.28 45.76 4,402,427 +0.13(+0.28%)
Sep 27, 2017 43.99 45.78 43.96 45.63 6,182,117 +1.63(+3.72%)
Sep 26, 2017 43.64 44.17 43.21 44.00 4,146,916 +0.38(+0.87%)
Sep 25, 2017 43.25 44.07 43.17 43.62 4,595,968 +0.22(+0.50%)
Sep 22, 2017 43.31 44.17 43.20 43.40 5,361,558 -0.04(-0.09%)
Sep 21, 2017 42.13 43.74 42.13 43.44 8,074,307 +1.10(+2.59%)
Sep 20, 2017 42.28 42.51 41.91 42.34 9,294,766 -0.14(-0.32%)
Sep 19, 2017 45.21 45.64 41.56 42.48 27,941,878 -3.70(-8.00%)
Sep 18, 2017 47.24 47.25 46.11 46.18 4,182,632 -0.74(-1.58%)
Sep 15, 2017 46.85 47.04 46.49 46.92 4,896,281 +0.18(+0.39%)
Sep 14, 2017 46.66 46.85 46.20 46.73 4,637,275 -0.18(-0.38%)
Sep 13, 2017 45.46 46.94 45.34 46.91 7,114,951 +1.45(+3.19%)
Sep 12, 2017 44.93 45.70 44.84 45.46 4,412,611 +0.66(+1.48%)
Sep 11, 2017 44.68 44.82 44.30 44.80 4,416,150 +0.37(+0.83%)
Sep 08, 2017 44.85 44.94 44.23 44.43 5,310,074 -0.41(-0.91%)
Sep 07, 2017 44.56 44.94 44.29 44.84 6,623,522 +0.28(+0.63%)
Sep 06, 2017 44.63 43.79 44.56 6,261,718 +0.32(+0.72%)
Sep 05, 2017 43.47 44.26 43.42 44.24 6,742,060 +0.62(+1.43%)
Sep 01, 2017 43.58 43.92 43.14 43.61 7,251,323 +0.18(+0.41%)
Aug 31, 2017 43.55 43.60 42.96 43.44 10,487,058 +0.06(+0.13%)
Aug 30, 2017 44.30 44.35 42.79 43.38 17,761,964 -0.66(-1.51%)
Aug 29, 2017 46.57 47.11 43.83 44.04 43,622,432 -5.96(-11.93%)
Aug 28, 2017 49.99 50.27 49.35 50.01 7,340,212 +0.48(+0.97%)
Aug 25, 2017 49.51 49.94 49.22 49.53 2,813,871 +0.06(+0.11%)
Aug 24, 2017 50.16 50.69 49.06 49.47 4,531,385 -0.24(-0.48%)
Aug 23, 2017 49.26 49.90 49.13 49.71 5,150,586 +0.25(+0.50%)
Aug 22, 2017 48.85 49.50 48.80 49.46 3,610,638 +1.07(+2.22%)
Aug 21, 2017 47.61 48.57 47.57 48.39 3,844,314 +0.78(+1.65%)
Aug 18, 2017 48.09 48.16 47.53 47.61 3,914,296 -0.54(-1.13%)
Aug 17, 2017 48.34 48.72 48.14 48.15 2,814,925 -0.42(-0.86%)
Aug 16, 2017 47.85 48.76 47.37 48.57 3,524,205 +1.36(+2.88%)
Aug 15, 2017 48.49 48.55 47.17 47.21 4,100,489 -1.39(-2.87%)
Aug 14, 2017 48.50 48.74 48.28 48.60 2,853,282 +0.51(+1.07%)
Aug 11, 2017 47.85 48.46 47.85 48.09 2,731,040 +0.23(+0.49%)
Aug 10, 2017 48.59 48.59 47.84 47.85 3,447,957 -1.03(-2.11%)
Aug 09, 2017 49.00 49.54 48.60 48.89 3,214,210 -0.33(-0.67%)
Aug 08, 2017 49.49 49.92 49.14 49.22 3,082,878 -0.22(-0.45%)
Aug 07, 2017 48.42 49.46 48.31 49.44 4,408,577 +1.18(+2.46%)
Aug 04, 2017 47.94 48.40 47.86 48.26 2,507,114 +0.47(+0.99%)
Aug 03, 2017 47.56 48.44 47.48 47.78 2,764,986 +0.25(+0.52%)
Aug 02, 2017 47.64 48.11 46.64 47.53 4,701,213 -0.08(-0.17%)
Aug 01, 2017 46.91 47.71 46.87 47.61 5,259,451 +0.91(+1.95%)
Jul 31, 2017 46.17 47.05 46.17 46.70 3,797,969 +0.56(+1.21%)
Jul 28, 2017 45.76 46.26 45.67 46.14 3,147,708 +0.47(+1.03%)
Jul 27, 2017 44.35 45.74 44.21 45.67 4,058,824 +1.18(+2.66%)
Jul 26, 2017 44.39 44.73 44.08 44.48 2,659,284 +0.20(+0.45%)
Jul 25, 2017 44.23 44.77 44.00 44.28 4,332,548 +0.42(+0.95%)
Jul 24, 2017 43.23 44.24 43.23 43.87 4,150,813 +0.53(+1.22%)
Jul 21, 2017 42.62 43.63 42.55 43.34 5,829,387 +0.14(+0.33%)
Jul 20, 2017 44.86 44.97 42.46 43.20 9,996,004 -1.77(-3.93%)
Jul 19, 2017 44.93 45.24 44.80 44.97 2,616,701 +0.30(+0.68%)
Jul 18, 2017 44.82 45.25 44.58 44.66 2,854,841 -0.17(-0.38%)
Jul 17, 2017 44.13 45.10 44.08 44.83 3,616,923 +0.59(+1.34%)
Jul 14, 2017 44.05 45.21 44.03 44.24 4,479,412 +0.48(+1.10%)
Jul 13, 2017 42.98 43.95 42.91 43.76 5,487,271 +1.09(+2.55%)
Jul 12, 2017 43.31 43.36 42.44 42.67 4,983,915 -0.31(-0.73%)
Jul 11, 2017 43.48 43.76 42.45 42.98 6,469,594 -0.43(-1.00%)
Jul 10, 2017 44.17 44.43 42.51 43.41 14,216,032 -2.91(-6.29%)
Jul 07, 2017 46.05 46.49 45.90 46.33 3,134,904 +0.36(+0.78%)
Jul 06, 2017 46.43 46.55 45.89 45.97 2,367,769 -0.58(-1.26%)
Jul 05, 2017 47.33 47.78 46.49 46.55 4,482,776 -0.86(-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.