Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.29 45.92 44.85 44.97 1,598,751 -0.27(-0.60%)
Oct 30, 2017 44.13 45.29 43.74 45.24 1,742,494 +0.68(+1.53%)
Oct 27, 2017 44.51 44.78 44.12 44.56 1,443,481 +0.10(+0.22%)
Oct 26, 2017 44.57 44.96 43.76 44.46 1,031,313 -0.23(-0.51%)
Oct 25, 2017 44.41 45.00 44.00 44.69 1,646,435 +0.14(+0.31%)
Oct 24, 2017 44.49 44.97 44.01 44.55 1,549,970 -0.22(-0.49%)
Oct 23, 2017 44.51 45.88 44.51 44.77 1,700,531 -0.01(-0.02%)
Oct 20, 2017 45.10 45.51 44.46 44.78 918,124 -0.20(-0.44%)
Oct 19, 2017 44.98 45.21 43.90 44.98 1,326,838 +0.03(+0.07%)
Oct 18, 2017 44.98 45.34 44.03 44.95 1,322,915 -0.04(-0.09%)
Oct 17, 2017 45.24 45.49 43.87 44.99 1,527,495 +0.02(+0.04%)
Oct 16, 2017 45.80 45.97 44.57 44.97 2,195,878 -1.07(-2.32%)
Oct 13, 2017 46.46 46.51 45.73 46.04 1,441,634 -0.80(-1.71%)
Oct 12, 2017 47.25 47.50 46.23 46.84 1,078,129 -0.36(-0.76%)
Oct 11, 2017 46.38 47.22 46.15 47.20 1,294,997 +1.10(+2.39%)
Oct 10, 2017 47.21 47.49 45.76 46.10 2,403,475 -1.18(-2.50%)
Oct 09, 2017 47.87 48.06 47.08 47.28 1,704,329 -0.46(-0.96%)
Oct 06, 2017 48.20 48.40 47.55 47.74 2,292,279 -0.26(-0.54%)
Oct 05, 2017 47.97 48.83 47.07 48.00 4,856,883 -0.10(-0.21%)
Oct 04, 2017 46.82 48.15 46.53 48.10 3,831,745 +0.92(+1.95%)
Oct 03, 2017 49.71 49.98 46.31 47.18 4,588,432 -2.48(-4.99%)
Oct 02, 2017 49.32 50.31 48.75 49.66 3,585,358 +0.74(+1.50%)
Sep 29, 2017 45.75 49.16 45.61 48.92 9,357,971 +3.48(+7.67%)
Sep 28, 2017 47.89 48.00 42.62 45.44 30,791,132 -22.03(-32.65%)
Sep 27, 2017 67.36 67.47 870,492 -0.45(-0.66%)
Sep 26, 2017 69.39 69.41 67.87 67.92 539,158 -1.23(-1.78%)
Sep 25, 2017 70.00 70.17 68.60 69.15 751,205 -0.84(-1.20%)
Sep 22, 2017 69.72 70.28 69.10 69.99 672,667 +0.49(+0.71%)
Sep 21, 2017 70.32 70.44 69.24 69.50 495,380 -0.73(-1.04%)
Sep 20, 2017 69.28 70.27 68.92 70.23 870,140 +0.77(+1.11%)
Sep 19, 2017 69.24 69.59 68.08 69.46 1,017,357 +0.20(+0.29%)
Sep 18, 2017 70.76 71.01 68.88 69.26 1,169,968 -1.03(-1.47%)
Sep 15, 2017 71.94 72.49 70.10 70.29 824,870 -2.06(-2.85%)
Sep 14, 2017 74.43 74.43 72.22 72.35 715,506 -2.61(-3.48%)
Sep 13, 2017 73.34 75.44 73.34 74.96 855,006 +1.35(+1.83%)
Sep 12, 2017 73.51 73.90 72.59 73.61 732,061 +0.48(+0.66%)
Sep 11, 2017 71.81 73.25 70.90 73.13 1,970,902 +1.87(+2.62%)
Sep 08, 2017 71.12 71.31 69.73 71.26 1,231,920 +0.03(+0.04%)
Sep 07, 2017 74.95 75.43 71.09 71.23 1,385,506 -3.90(-5.19%)
Sep 06, 2017 76.19 76.39 74.10 75.13 1,554,549 -0.72(-0.95%)
Sep 05, 2017 74.49 75.92 73.81 75.85 2,001,792 +0.89(+1.19%)
Sep 01, 2017 74.74 75.18 73.79 74.96 872,341 +0.35(+0.47%)
Aug 31, 2017 73.91 75.64 73.91 74.61 1,047,778 +0.47(+0.63%)
Aug 30, 2017 75.05 75.05 73.97 74.14 1,182,918 -1.09(-1.45%)
Aug 29, 2017 75.20 75.54 74.87 75.23 663,935 -0.22(-0.29%)
Aug 28, 2017 75.23 75.82 74.71 75.45 1,127,822 -0.07(-0.09%)
Aug 25, 2017 75.67 76.11 75.24 75.52 954,939 +0.02(+0.03%)
Aug 24, 2017 75.16 75.89 74.65 75.50 637,351 +0.31(+0.41%)
Aug 23, 2017 75.31 75.98 74.79 75.19 739,424 -0.72(-0.95%)
Aug 22, 2017 73.57 78.92 73.06 75.91 1,789,954 +2.85(+3.90%)
Aug 21, 2017 73.15 73.65 72.17 73.06 904,839 -0.14(-0.19%)
Aug 18, 2017 72.58 74.49 72.13 73.20 1,234,880 +0.42(+0.58%)
Aug 17, 2017 72.97 73.67 72.70 72.78 1,350,830 -0.28(-0.38%)
Aug 16, 2017 71.78 73.47 71.18 73.06 752,124 +1.84(+2.58%)
Aug 15, 2017 71.69 71.69 70.67 71.22 539,305 -0.40(-0.56%)
Aug 14, 2017 70.32 72.24 69.90 71.62 864,371 +2.02(+2.90%)
Aug 11, 2017 69.67 70.28 69.05 69.60 940,650 -0.20(-0.29%)
Aug 10, 2017 71.37 71.51 69.65 69.80 1,653,663 -1.74(-2.43%)
Aug 09, 2017 70.94 71.64 70.55 71.54 1,043,996 +0.23(+0.32%)
Aug 08, 2017 71.20 71.81 71.03 71.31 1,057,393 +0.00(+0.00%)
Aug 07, 2017 70.98 71.61 70.87 71.31 645,270 +0.17(+0.24%)
Aug 04, 2017 71.26 71.57 70.85 71.14 866,915 +0.40(+0.57%)
Aug 03, 2017 71.29 71.99 70.14 70.74 2,140,675 -0.56(-0.79%)
Aug 02, 2017 71.65 71.77 69.74 71.30 4,152,199 +4.46(+6.67%)
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.