Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.27 49.40 48.86 48.99 9,916,549 -0.29(-0.60%)
Oct 30, 2017 48.94 49.33 48.59 49.28 7,199,230 +0.26(+0.53%)
Oct 27, 2017 48.98 49.24 48.85 49.02 11,108,598 -0.03(-0.05%)
Oct 26, 2017 48.68 49.80 48.68 49.05 13,670,772 +0.67(+1.38%)
Oct 25, 2017 48.45 48.58 47.93 48.38 9,271,020 -0.11(-0.22%)
Oct 24, 2017 48.57 48.73 48.25 48.48 8,752,984 +0.01(+0.02%)
Oct 23, 2017 48.92 49.07 48.40 48.48 11,319,583 -0.27(-0.55%)
Oct 20, 2017 49.40 49.49 48.39 48.74 13,144,430 -0.74(-1.50%)
Oct 19, 2017 49.20 49.61 49.04 49.49 6,403,875 +0.17(+0.34%)
Oct 18, 2017 48.65 49.51 48.43 49.32 9,291,480 +0.63(+1.28%)
Oct 17, 2017 49.00 49.33 48.49 48.69 12,569,210 -0.36(-0.73%)
Oct 16, 2017 49.73 49.84 49.03 49.05 8,124,228 -0.72(-1.45%)
Oct 13, 2017 50.02 50.41 49.67 49.77 6,975,899 -0.22(-0.45%)
Oct 12, 2017 49.73 50.26 49.40 49.99 8,098,933 +0.29(+0.59%)
Oct 11, 2017 49.54 49.84 49.36 49.70 9,943,494 +0.20(+0.40%)
Oct 10, 2017 49.89 49.20 49.50 7,359,181 +0.36(+0.73%)
Oct 09, 2017 49.46 49.57 49.09 49.15 6,518,530 -0.13(-0.27%)
Oct 06, 2017 48.69 49.53 48.45 49.28 11,840,393 +0.51(+1.04%)
Oct 05, 2017 48.29 49.10 48.16 48.77 8,949,667 +0.60(+1.24%)
Oct 04, 2017 48.34 48.41 47.96 48.17 6,234,132 -0.05(-0.11%)
Oct 03, 2017 48.23 48.54 48.15 48.23 6,870,594 +0.16(+0.33%)
Oct 02, 2017 48.11 48.27 48.01 48.07 6,667,849 +0.09(+0.19%)
Sep 29, 2017 48.51 48.65 47.68 47.98 13,372,005 -0.71(-1.45%)
Sep 28, 2017 48.96 49.20 48.64 48.68 8,516,267 -0.44(-0.89%)
Sep 27, 2017 49.35 49.66 49.11 49.12 9,706,277 -0.13(-0.25%)
Sep 26, 2017 49.18 49.32 48.94 49.24 8,980,652 +0.16(+0.33%)
Sep 25, 2017 49.11 49.32 48.86 49.08 11,466,789 -0.12(-0.25%)
Sep 22, 2017 49.17 49.31 49.00 49.21 7,780,722 +0.07(+0.15%)
Sep 21, 2017 49.17 49.28 49.00 49.14 8,036,407 -0.12(-0.25%)
Sep 20, 2017 48.75 49.29 48.75 49.26 7,926,227 +0.47(+0.97%)
Sep 19, 2017 48.99 49.02 48.73 48.79 5,807,093 -0.06(-0.13%)
Sep 18, 2017 49.10 48.77 48.85 7,106,979 +0.02(+0.04%)
Sep 15, 2017 48.63 48.94 48.38 48.83 12,029,039 +0.13(+0.26%)
Sep 14, 2017 48.57 48.87 48.32 48.71 9,247,400 +0.21(+0.44%)
Sep 13, 2017 47.83 48.88 47.78 48.49 14,316,332 +0.67(+1.40%)
Sep 12, 2017 48.22 48.28 47.64 47.82 11,574,739 -0.43(-0.89%)
Sep 11, 2017 48.05 48.35 47.89 48.25 10,427,228 +0.47(+0.99%)
Sep 08, 2017 47.69 48.04 47.39 47.78 13,181,812 +0.02(+0.04%)
Sep 07, 2017 48.61 48.84 47.56 47.76 15,451,542 -0.75(-1.55%)
Sep 06, 2017 49.24 49.37 48.35 48.51 12,731,545 -0.73(-1.49%)
Sep 05, 2017 49.08 49.31 48.78 49.24 10,255,447 +0.18(+0.36%)
Sep 01, 2017 49.04 49.27 49.02 49.07 8,616,192 +0.06(+0.13%)
Aug 31, 2017 48.84 49.12 48.74 49.00 9,230,570 +0.30(+0.62%)
Aug 30, 2017 48.27 48.79 48.27 48.70 6,263,082 +0.38(+0.78%)
Aug 29, 2017 48.27 48.49 48.23 48.32 6,954,708 -0.27(-0.55%)
Aug 28, 2017 48.72 48.75 48.25 48.59 7,435,325 +0.04(+0.07%)
Aug 25, 2017 48.79 48.85 48.40 48.56 9,629,157 +0.38(+0.78%)
Aug 24, 2017 48.47 48.63 48.03 48.18 9,757,760 -0.13(-0.26%)
Aug 23, 2017 48.20 48.32 47.92 48.31 13,253,518 -0.33(-0.68%)
Aug 22, 2017 47.78 48.90 47.69 48.64 16,286,156 +1.16(+2.45%)
Aug 21, 2017 47.47 47.81 47.16 47.48 14,275,803 +0.40(+0.85%)
Aug 18, 2017 47.27 47.42 46.97 47.07 11,610,019 -0.30(-0.64%)
Aug 17, 2017 47.63 48.04 47.33 47.38 8,341,583 -0.41(-0.86%)
Aug 16, 2017 47.57 48.16 47.56 47.79 8,580,771 +0.31(+0.66%)
Aug 15, 2017 47.71 47.72 47.24 47.48 7,471,798 -0.06(-0.13%)
Aug 14, 2017 47.88 47.88 47.52 47.54 8,314,072 +0.04(+0.08%)
Aug 11, 2017 47.39 47.70 47.39 47.50 10,338,838 +0.10(+0.21%)
Aug 10, 2017 47.81 48.00 47.33 47.40 14,813,925 -0.60(-1.25%)
Aug 09, 2017 48.62 48.62 47.61 48.00 18,714,308 -0.70(-1.43%)
Aug 08, 2017 49.62 49.65 48.56 48.70 12,420,169 -0.77(-1.55%)
Aug 07, 2017 49.44 49.73 49.28 49.47 8,157,626 +0.17(+0.34%)
Aug 04, 2017 49.84 48.99 49.30 10,323,374 -0.21(-0.43%)
Aug 03, 2017 49.48 49.90 49.35 49.51 14,991,811 +0.22(+0.45%)
Aug 02, 2017 48.68 49.31 48.61 49.29 16,603,763 +0.62(+1.28%)
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.