Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.01 48.18 46.99 47.48 6,340,307 +0.62(+1.33%)
Nov 29, 2017 46.27 47.36 45.80 46.86 6,631,438 +0.62(+1.34%)
Nov 28, 2017 45.30 46.30 45.30 46.23 3,372,592 +0.82(+1.81%)
Nov 27, 2017 45.84 46.47 45.24 45.41 4,946,148 +0.02(+0.04%)
Nov 24, 2017 45.20 45.68 44.74 45.40 3,413,161 +0.41(+0.90%)
Nov 22, 2017 45.03 45.52 44.87 44.99 4,168,488 +0.34(+0.77%)
Nov 21, 2017 44.95 45.21 44.45 44.65 4,013,330 -0.23(-0.51%)
Nov 20, 2017 44.60 45.41 44.60 44.88 5,215,414 +0.41(+0.93%)
Nov 17, 2017 44.59 43.28 44.47 6,516,310 +0.46(+1.05%)
Nov 16, 2017 44.24 45.32 42.15 44.00 23,029,142 -1.63(-3.58%)
Nov 15, 2017 45.45 45.74 44.66 45.64 6,599,284 +0.08(+0.17%)
Nov 14, 2017 45.06 45.89 45.00 45.56 3,689,737 +0.18(+0.40%)
Nov 13, 2017 45.16 45.74 44.90 45.37 4,969,676 +0.23(+0.51%)
Nov 10, 2017 44.75 45.44 44.61 45.14 4,896,017 +0.60(+1.34%)
Nov 09, 2017 44.73 44.99 44.02 44.55 4,449,588 -0.49(-1.10%)
Nov 08, 2017 43.82 45.22 43.58 45.04 4,484,024 +1.13(+2.58%)
Nov 07, 2017 45.07 45.16 43.53 43.91 4,386,796 -1.00(-2.23%)
Nov 06, 2017 45.21 45.61 44.78 44.91 4,690,692 -0.42(-0.93%)
Nov 03, 2017 45.57 46.05 45.26 45.33 3,656,708 -0.33(-0.73%)
Nov 02, 2017 44.77 45.77 44.50 45.67 4,954,449 +1.06(+2.37%)
Nov 01, 2017 44.74 44.89 44.23 44.61 2,920,790 +0.02(+0.05%)
Oct 31, 2017 44.20 44.90 44.20 44.59 2,756,760 +0.48(+1.08%)
Oct 30, 2017 43.92 44.24 43.78 44.11 3,621,140 +0.14(+0.33%)
Oct 27, 2017 44.05 44.21 43.21 43.96 3,341,619 -0.60(-1.34%)
Oct 26, 2017 43.86 44.97 43.82 44.56 5,227,642 +0.62(+1.41%)
Oct 25, 2017 45.10 45.16 43.69 43.94 4,277,820 -1.18(-2.61%)
Oct 24, 2017 44.93 45.45 44.67 45.12 4,063,837 +0.50(+1.12%)
Oct 23, 2017 44.61 44.99 44.55 44.62 4,484,057 +0.15(+0.34%)
Oct 20, 2017 44.43 44.61 44.08 44.47 3,333,586 +0.29(+0.67%)
Oct 19, 2017 43.88 44.39 43.64 44.17 2,949,947 +0.00(+0.00%)
Oct 18, 2017 43.53 44.34 43.46 44.17 2,879,334 +0.65(+1.48%)
Oct 17, 2017 43.58 43.92 43.14 43.53 4,598,303 -0.21(-0.47%)
Oct 16, 2017 43.77 44.14 43.48 43.73 3,576,201 -0.15(-0.34%)
Oct 13, 2017 44.04 44.08 43.02 43.88 3,897,942 -0.02(-0.05%)
Oct 12, 2017 44.19 44.28 43.36 43.91 5,047,240 -0.27(-0.61%)
Oct 11, 2017 45.44 45.62 43.95 44.18 7,295,747 -1.35(-2.97%)
Oct 10, 2017 46.55 46.60 45.40 45.53 5,021,806 -1.49(-3.17%)
Oct 09, 2017 46.99 47.36 46.66 47.02 3,326,257 +0.22(+0.48%)
Oct 06, 2017 45.60 46.89 45.60 46.80 5,045,138 +1.01(+2.21%)
Oct 05, 2017 45.73 46.27 45.55 45.79 3,700,606 +0.27(+0.59%)
Oct 04, 2017 45.33 45.77 45.26 45.52 2,889,168 +0.19(+0.42%)
Oct 03, 2017 45.65 46.06 45.27 45.33 3,316,343 -0.41(-0.89%)
Oct 02, 2017 45.49 45.96 45.33 45.73 2,962,906 +0.37(+0.81%)
Sep 29, 2017 45.26 45.55 44.89 45.37 3,378,879 +0.10(+0.23%)
Sep 28, 2017 44.98 45.58 44.79 45.26 4,450,697 +0.13(+0.28%)
Sep 27, 2017 43.51 45.29 43.49 45.14 6,249,899 +1.62(+3.72%)
Sep 26, 2017 43.17 43.69 42.75 43.52 4,192,384 +0.37(+0.87%)
Sep 25, 2017 42.79 43.59 42.70 43.14 4,646,359 +0.22(+0.50%)
Sep 22, 2017 42.84 43.69 42.73 42.93 5,420,343 -0.04(-0.09%)
Sep 21, 2017 41.67 43.26 41.67 42.97 8,162,835 +1.08(+2.59%)
Sep 20, 2017 41.82 42.05 41.46 41.89 9,396,676 -0.14(-0.32%)
Sep 19, 2017 44.72 45.14 41.11 42.02 28,248,240 -3.66(-8.00%)
Sep 18, 2017 46.73 46.74 45.61 45.68 4,228,491 -0.73(-1.58%)
Sep 15, 2017 46.35 46.53 45.99 46.41 4,949,964 +0.18(+0.39%)
Sep 14, 2017 46.16 46.35 45.70 46.23 4,688,119 -0.17(-0.38%)
Sep 13, 2017 44.97 46.43 44.85 46.40 7,192,960 +1.43(+3.19%)
Sep 12, 2017 44.44 45.21 44.35 44.97 4,460,991 +0.66(+1.48%)
Sep 11, 2017 44.19 44.34 43.82 44.31 4,464,569 +0.36(+0.83%)
Sep 08, 2017 44.37 44.45 43.75 43.95 5,368,294 -0.40(-0.91%)
Sep 07, 2017 44.07 44.45 43.81 44.35 6,696,143 +0.28(+0.63%)
Sep 06, 2017 44.14 43.31 44.07 6,330,372 +0.32(+0.72%)
Sep 05, 2017 43.00 43.78 42.95 43.76 6,815,981 +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.