Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.52 48.71 47.51 48.00 6,271,544 +0.63(+1.33%)
Nov 29, 2017 46.78 47.88 46.31 47.37 6,559,517 +0.63(+1.34%)
Nov 28, 2017 45.80 46.81 45.80 46.74 3,336,015 +0.83(+1.81%)
Nov 27, 2017 46.34 46.98 45.73 45.91 4,892,506 +0.02(+0.04%)
Nov 24, 2017 45.69 46.18 45.23 45.90 3,376,144 +0.41(+0.90%)
Nov 22, 2017 45.53 46.02 45.36 45.49 4,123,279 +0.35(+0.77%)
Nov 21, 2017 45.44 45.71 44.94 45.14 3,969,804 -0.23(-0.51%)
Nov 20, 2017 45.09 45.91 45.09 45.37 5,158,851 +0.42(+0.93%)
Nov 17, 2017 45.08 43.75 44.95 6,445,639 +0.47(+1.05%)
Nov 16, 2017 44.72 45.82 42.61 44.49 22,779,384 -1.65(-3.58%)
Nov 15, 2017 45.94 46.24 45.15 46.14 6,527,712 +0.08(+0.17%)
Nov 14, 2017 45.56 46.40 45.49 46.06 3,649,720 +0.19(+0.40%)
Nov 13, 2017 45.65 46.24 45.40 45.87 4,915,778 +0.23(+0.51%)
Nov 10, 2017 45.24 45.94 45.10 45.64 4,842,918 +0.60(+1.34%)
Nov 09, 2017 45.22 45.49 44.50 45.03 4,401,331 -0.50(-1.10%)
Nov 08, 2017 44.30 45.72 44.06 45.53 4,435,393 +1.14(+2.58%)
Nov 07, 2017 45.57 45.65 44.00 44.39 4,339,220 -1.01(-2.23%)
Nov 06, 2017 45.70 46.11 45.27 45.40 4,639,820 -0.43(-0.93%)
Nov 03, 2017 46.06 46.56 45.76 45.83 3,617,050 -0.34(-0.73%)
Nov 02, 2017 45.26 46.27 44.99 46.17 4,900,716 +1.07(+2.37%)
Nov 01, 2017 45.24 45.38 44.71 45.10 2,889,113 +0.02(+0.05%)
Oct 31, 2017 44.69 45.40 44.69 45.07 2,726,862 +0.48(+1.08%)
Oct 30, 2017 44.40 44.72 44.26 44.59 3,581,868 +0.14(+0.33%)
Oct 27, 2017 44.54 44.70 43.68 44.45 3,305,378 -0.60(-1.34%)
Oct 26, 2017 44.34 45.47 44.30 45.05 5,170,947 +0.63(+1.41%)
Oct 25, 2017 45.60 45.65 44.17 44.42 4,231,425 -1.19(-2.61%)
Oct 24, 2017 45.42 45.94 45.16 45.61 4,019,763 +0.51(+1.12%)
Oct 23, 2017 45.10 45.49 45.04 45.11 4,435,426 +0.15(+0.34%)
Oct 20, 2017 44.92 45.10 44.56 44.95 3,297,432 +0.30(+0.67%)
Oct 19, 2017 44.37 44.88 44.12 44.66 2,917,954 +0.00(+0.00%)
Oct 18, 2017 44.00 44.82 43.94 44.66 2,848,107 +0.65(+1.48%)
Oct 17, 2017 44.06 44.41 43.62 44.00 4,548,433 -0.21(-0.47%)
Oct 16, 2017 44.25 44.62 43.96 44.21 3,537,416 -0.15(-0.34%)
Oct 13, 2017 44.52 44.56 43.50 44.37 3,855,668 -0.02(-0.05%)
Oct 12, 2017 44.67 44.77 43.83 44.39 4,992,501 -0.27(-0.61%)
Oct 11, 2017 45.94 46.12 44.44 44.66 7,216,622 -1.37(-2.97%)
Oct 10, 2017 47.06 47.11 45.90 46.03 4,967,343 -1.51(-3.17%)
Oct 09, 2017 47.51 47.88 47.17 47.54 3,290,183 +0.23(+0.48%)
Oct 06, 2017 46.10 47.40 46.10 47.31 4,990,422 +1.02(+2.21%)
Oct 05, 2017 46.23 46.77 46.05 46.29 3,660,472 +0.27(+0.60%)
Oct 04, 2017 45.82 46.27 45.76 46.02 2,857,834 +0.19(+0.42%)
Oct 03, 2017 46.15 46.56 45.77 45.82 3,280,376 -0.41(-0.89%)
Oct 02, 2017 45.98 46.47 45.83 46.23 2,930,772 +0.37(+0.81%)
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%)
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.