Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.72 46.01 45.34 45.83 3,344,957 +0.10(+0.23%)
Sep 28, 2017 45.44 46.04 45.25 45.72 4,406,014 +0.13(+0.28%)
Sep 27, 2017 43.95 45.75 43.93 45.59 6,187,153 +1.63(+3.72%)
Sep 26, 2017 43.61 44.14 43.18 43.96 4,150,294 +0.38(+0.87%)
Sep 25, 2017 43.22 44.03 43.13 43.58 4,599,712 +0.22(+0.50%)
Sep 22, 2017 43.28 44.14 43.16 43.36 5,365,925 -0.04(-0.09%)
Sep 21, 2017 42.09 43.70 42.09 43.40 8,080,884 +1.09(+2.59%)
Sep 20, 2017 42.25 42.48 41.88 42.31 9,302,338 -0.14(-0.32%)
Sep 19, 2017 45.17 45.60 41.52 42.45 27,964,640 -3.69(-8.00%)
Sep 18, 2017 47.20 47.21 46.07 46.14 4,186,039 -0.74(-1.58%)
Sep 15, 2017 46.82 47.00 46.46 46.88 4,900,269 +0.18(+0.39%)
Sep 14, 2017 46.62 46.82 46.16 46.70 4,641,052 -0.18(-0.38%)
Sep 13, 2017 45.42 46.90 45.30 46.87 7,120,746 +1.45(+3.19%)
Sep 12, 2017 44.89 45.66 44.80 45.42 4,416,205 +0.66(+1.48%)
Sep 11, 2017 44.64 44.78 44.26 44.76 4,419,747 +0.37(+0.83%)
Sep 08, 2017 44.82 44.90 44.19 44.39 5,314,399 -0.41(-0.91%)
Sep 07, 2017 44.52 44.90 44.26 44.80 6,628,917 +0.28(+0.63%)
Sep 06, 2017 44.59 43.75 44.52 6,266,818 +0.32(+0.72%)
Sep 05, 2017 43.43 44.22 43.39 44.20 6,747,552 +0.62(+1.43%)
Sep 01, 2017 43.54 43.89 43.10 43.58 7,257,230 +0.18(+0.41%)
Aug 31, 2017 43.51 43.56 42.93 43.40 10,495,600 +0.06(+0.13%)
Aug 30, 2017 44.26 44.31 42.75 43.34 17,776,432 -0.66(-1.51%)
Aug 29, 2017 46.53 47.07 43.79 44.01 43,657,964 -5.96(-11.93%)
Aug 28, 2017 49.95 50.23 49.31 49.97 7,346,191 +0.48(+0.97%)
Aug 25, 2017 49.47 49.90 49.18 49.49 2,816,163 +0.06(+0.11%)
Aug 24, 2017 50.12 50.65 49.02 49.43 4,535,076 -0.24(-0.48%)
Aug 23, 2017 49.22 49.86 49.09 49.67 5,154,781 +0.25(+0.50%)
Aug 22, 2017 48.81 49.46 48.76 49.42 3,613,579 +1.07(+2.22%)
Aug 21, 2017 47.57 48.53 47.53 48.35 3,847,445 +0.78(+1.65%)
Aug 18, 2017 48.05 48.12 47.50 47.57 3,917,485 -0.54(-1.13%)
Aug 17, 2017 48.30 48.68 48.10 48.11 2,817,218 -0.42(-0.86%)
Aug 16, 2017 47.81 48.72 47.34 48.53 3,527,076 +1.36(+2.88%)
Aug 15, 2017 48.45 48.51 47.14 47.17 4,103,829 -1.39(-2.87%)
Aug 14, 2017 48.46 48.70 48.24 48.56 2,855,606 +0.51(+1.07%)
Aug 11, 2017 47.81 48.42 47.81 48.05 2,733,264 +0.23(+0.48%)
Aug 10, 2017 48.55 48.55 47.80 47.82 3,450,766 -1.03(-2.11%)
Aug 09, 2017 48.96 49.50 48.56 48.85 3,216,828 -0.33(-0.67%)
Aug 08, 2017 49.45 49.88 49.10 49.18 3,085,389 -0.22(-0.45%)
Aug 07, 2017 48.38 49.42 48.27 49.40 4,412,168 +1.18(+2.46%)
Aug 04, 2017 47.90 48.36 47.82 48.22 2,509,156 +0.47(+0.99%)
Aug 03, 2017 47.52 48.40 47.44 47.74 2,767,239 +0.25(+0.52%)
Aug 02, 2017 47.60 48.07 46.60 47.50 4,705,043 -0.08(-0.17%)
Aug 01, 2017 46.87 47.67 46.83 47.58 5,263,736 +0.91(+1.95%)
Jul 31, 2017 46.14 47.02 46.14 46.66 3,801,063 +0.56(+1.21%)
Jul 28, 2017 45.72 46.22 45.63 46.10 3,150,272 +0.47(+1.03%)
Jul 27, 2017 44.31 45.70 44.18 45.63 4,062,130 +1.18(+2.66%)
Jul 26, 2017 44.35 44.69 44.04 44.45 2,661,450 +0.20(+0.45%)
Jul 25, 2017 44.19 44.73 43.97 44.25 4,336,077 +0.42(+0.95%)
Jul 24, 2017 43.19 44.21 43.19 43.83 4,154,194 +0.53(+1.22%)
Jul 21, 2017 42.58 43.59 42.52 43.30 5,834,135 +0.14(+0.33%)
Jul 20, 2017 44.82 44.94 42.42 43.16 10,004,146 -1.77(-3.93%)
Jul 19, 2017 44.90 45.20 44.77 44.93 2,618,833 +0.30(+0.68%)
Jul 18, 2017 44.78 45.22 44.54 44.62 2,857,166 -0.17(-0.38%)
Jul 17, 2017 44.10 45.06 44.05 44.79 3,619,869 +0.59(+1.34%)
Jul 14, 2017 44.02 45.17 43.99 44.20 4,483,061 +0.48(+1.10%)
Jul 13, 2017 42.94 43.91 42.87 43.72 5,491,741 +1.09(+2.55%)
Jul 12, 2017 43.27 43.33 42.40 42.63 4,987,975 -0.31(-0.73%)
Jul 11, 2017 43.45 43.72 42.42 42.94 6,474,864 -0.43(-1.00%)
Jul 10, 2017 44.14 44.40 42.47 43.38 14,227,612 -2.91(-6.29%)
Jul 07, 2017 46.01 46.46 45.86 46.29 3,137,458 +0.36(+0.78%)
Jul 06, 2017 46.39 46.51 45.85 45.93 2,369,698 -0.58(-1.26%)
Jul 05, 2017 47.29 47.74 46.45 46.51 4,486,428 -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.