Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.09 47.27 46.62 46.62 714,495 -0.45(-0.96%)
Oct 30, 2017 47.64 47.76 47.00 47.07 560,980 -0.77(-1.61%)
Oct 27, 2017 46.99 47.87 46.90 47.84 736,199 +0.65(+1.38%)
Oct 26, 2017 46.25 47.35 46.25 47.19 1,016,113 +0.69(+1.48%)
Oct 25, 2017 47.04 47.09 46.12 46.50 1,743,176 -1.01(-2.13%)
Oct 24, 2017 49.90 49.94 47.43 47.51 2,363,933 -1.91(-3.86%)
Oct 23, 2017 50.01 50.30 49.33 49.42 1,133,515 -0.49(-0.98%)
Oct 20, 2017 49.47 50.20 49.47 49.91 981,541 +0.63(+1.28%)
Oct 19, 2017 48.49 49.30 48.48 49.28 862,228 +0.29(+0.59%)
Oct 18, 2017 49.31 49.34 48.98 48.99 1,191,219 -0.04(-0.08%)
Oct 17, 2017 49.45 49.61 48.98 49.03 1,500,393 -0.17(-0.35%)
Oct 16, 2017 49.18 49.67 49.03 49.20 1,193,192 +0.00(+0.00%)
Oct 13, 2017 49.47 49.55 48.71 49.20 855,781 -0.40(-0.81%)
Oct 12, 2017 49.45 49.65 49.24 49.60 952,649 +0.16(+0.32%)
Oct 11, 2017 49.22 49.45 48.90 49.44 646,005 +0.09(+0.18%)
Oct 10, 2017 48.88 49.58 48.77 49.35 617,611 +0.56(+1.15%)
Oct 09, 2017 49.51 49.51 48.70 48.79 724,659 -0.58(-1.17%)
Oct 06, 2017 49.28 49.61 49.17 49.37 775,024 -0.01(-0.02%)
Oct 05, 2017 48.49 49.78 48.36 49.38 983,874 +0.96(+1.98%)
Oct 04, 2017 48.80 48.95 48.41 48.42 727,216 -0.43(-0.88%)
Oct 03, 2017 49.20 49.36 48.65 48.85 704,253 -0.35(-0.71%)
Oct 02, 2017 48.96 49.21 48.58 49.20 1,152,402 +0.15(+0.31%)
Sep 29, 2017 48.62 49.56 48.62 49.05 899,151 +0.29(+0.59%)
Sep 28, 2017 48.80 48.88 48.38 48.76 821,370 +0.03(+0.06%)
Sep 27, 2017 48.14 49.09 48.00 48.73 1,297,028 +1.07(+2.25%)
Sep 26, 2017 47.24 47.91 47.21 47.66 634,738 +0.43(+0.91%)
Sep 25, 2017 47.04 47.38 46.71 47.23 691,534 +0.28(+0.60%)
Sep 22, 2017 47.18 47.18 46.80 46.95 535,095 -0.32(-0.68%)
Sep 21, 2017 46.71 47.40 46.71 47.27 1,015,839 +0.58(+1.24%)
Sep 20, 2017 46.26 46.78 45.95 46.69 698,410 +0.39(+0.84%)
Sep 19, 2017 46.33 46.71 46.15 46.30 1,194,183 -0.03(-0.06%)
Sep 18, 2017 45.91 46.54 45.81 46.33 1,584,862 +0.51(+1.11%)
Sep 15, 2017 45.49 45.82 45.26 45.82 4,782,828 +0.29(+0.64%)
Sep 14, 2017 46.43 46.43 45.45 45.53 1,258,292 -0.81(-1.75%)
Sep 13, 2017 45.82 46.43 45.77 46.34 1,250,511 +0.41(+0.89%)
Sep 12, 2017 44.93 46.02 44.80 45.93 1,295,642 +1.17(+2.61%)
Sep 11, 2017 44.09 45.12 43.98 44.76 1,348,346 +1.08(+2.47%)
Sep 08, 2017 43.31 43.85 43.31 43.68 1,347,861 +0.38(+0.88%)
Sep 07, 2017 44.52 44.52 43.25 43.30 1,588,772 -1.28(-2.87%)
Sep 06, 2017 44.47 44.77 44.25 44.58 1,114,324 +0.30(+0.68%)
Sep 05, 2017 44.98 45.05 44.11 44.28 1,320,922 -0.96(-2.12%)
Sep 01, 2017 44.97 45.46 44.86 45.24 816,688 +0.39(+0.87%)
Aug 31, 2017 45.16 45.33 44.79 44.85 1,023,346 -0.16(-0.36%)
Aug 30, 2017 44.62 45.09 44.59 45.01 1,198,971 +0.44(+0.99%)
Aug 29, 2017 44.50 44.70 43.92 44.57 1,723,742 -0.33(-0.73%)
Aug 28, 2017 45.22 45.27 44.80 44.90 1,032,668 -0.27(-0.60%)
Aug 25, 2017 44.85 45.34 44.85 45.17 1,273,516 +0.38(+0.85%)
Aug 24, 2017 44.85 45.01 44.58 44.79 1,295,826 +0.10(+0.22%)
Aug 23, 2017 44.53 44.97 44.53 44.69 2,125,706 -0.14(-0.31%)
Aug 22, 2017 44.95 45.09 44.66 44.83 1,405,458 +0.02(+0.04%)
Aug 21, 2017 44.71 44.98 44.47 44.81 1,152,536 +0.07(+0.16%)
Aug 18, 2017 44.54 45.19 44.37 44.74 1,349,187 -0.03(-0.07%)
Aug 17, 2017 45.85 45.97 44.66 44.77 1,573,584 -1.26(-2.74%)
Aug 16, 2017 46.78 47.00 45.68 46.03 2,067,753 -0.59(-1.27%)
Aug 15, 2017 46.95 47.10 46.58 46.62 1,035,739 -0.08(-0.17%)
Aug 14, 2017 46.70 46.97 46.60 46.70 1,032,738 +0.40(+0.86%)
Aug 11, 2017 46.42 46.56 46.05 46.30 2,611,145 -0.11(-0.24%)
Aug 10, 2017 46.92 47.05 46.39 46.41 1,964,398 -0.83(-1.76%)
Aug 09, 2017 47.13 47.28 46.90 47.24 1,281,361 -0.26(-0.55%)
Aug 08, 2017 47.50 47.99 47.30 47.50 978,886 -0.01(-0.02%)
Aug 07, 2017 47.47 47.64 47.35 47.51 733,076 +0.03(+0.06%)
Aug 04, 2017 47.75 47.98 47.36 47.48 925,328 -0.02(-0.04%)
Aug 03, 2017 47.78 47.84 47.38 47.50 957,214 -0.27(-0.57%)
Aug 02, 2017 47.77 47.97 47.52 47.77 990,003 -0.13(-0.27%)
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.