Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.29 50.48 49.54 50.09 14,636,285 -0.20(-0.40%)
Sep 28, 2017 50.28 50.58 50.20 50.29 8,977,364 -0.22(-0.43%)
Sep 27, 2017 50.32 50.51 8,554,468 -0.15(-0.29%)
Sep 26, 2017 50.93 51.10 50.63 50.66 8,917,814 -0.33(-0.64%)
Sep 25, 2017 50.97 51.16 50.88 50.99 7,124,601 +0.04(+0.08%)
Sep 22, 2017 51.34 51.40 50.90 50.95 9,543,855 -0.37(-0.72%)
Sep 21, 2017 51.51 51.58 51.25 51.32 7,629,914 -0.15(-0.29%)
Sep 20, 2017 51.68 51.87 51.00 51.47 12,080,168 -0.13(-0.24%)
Sep 19, 2017 51.65 51.76 51.38 51.59 8,954,971 -0.03(-0.06%)
Sep 18, 2017 51.65 51.95 51.48 51.62 13,477,630 -0.13(-0.26%)
Sep 15, 2017 51.76 51.93 51.43 51.76 18,773,146 +0.03(+0.06%)
Sep 14, 2017 50.84 51.76 50.78 51.72 12,730,970 +0.87(+1.72%)
Sep 13, 2017 50.78 50.93 50.73 50.85 7,244,926 -0.01(-0.02%)
Sep 12, 2017 50.59 50.98 50.59 50.86 9,465,837 +0.26(+0.51%)
Sep 11, 2017 50.45 50.74 50.25 50.60 13,246,784 +0.67(+1.34%)
Sep 08, 2017 49.71 50.13 49.68 49.93 9,480,853 -0.04(-0.08%)
Sep 07, 2017 49.79 50.05 49.56 49.97 8,825,130 +0.25(+0.50%)
Sep 06, 2017 49.64 49.98 49.54 49.72 9,201,350 +0.30(+0.60%)
Sep 05, 2017 49.53 49.81 49.30 49.43 10,477,905 -0.16(-0.33%)
Sep 01, 2017 49.56 49.80 49.41 49.59 7,961,046 -0.02(-0.05%)
Aug 31, 2017 49.22 49.66 48.91 49.61 16,607,939 +0.57(+1.17%)
Aug 30, 2017 49.05 49.08 48.87 49.04 6,464,613 +0.00(+0.00%)
Aug 29, 2017 49.05 49.11 48.73 49.04 8,449,720 -0.16(-0.32%)
Aug 28, 2017 49.03 49.30 48.93 49.19 9,651,186 +0.30(+0.60%)
Aug 25, 2017 48.84 49.17 48.77 48.90 6,789,605 +0.18(+0.37%)
Aug 24, 2017 48.88 48.32 48.72 9,975,422 +0.44(+0.90%)
Aug 23, 2017 48.36 48.63 48.29 48.29 8,282,606 -0.21(-0.43%)
Aug 22, 2017 48.15 48.56 48.11 48.49 7,098,895 +0.35(+0.73%)
Aug 21, 2017 47.76 48.20 47.73 48.15 9,263,792 +0.37(+0.78%)
Aug 18, 2017 47.99 48.02 47.52 47.77 10,839,910 -0.27(-0.57%)
Aug 17, 2017 48.75 48.96 48.02 48.04 11,777,499 -0.67(-1.37%)
Aug 16, 2017 48.50 48.89 48.42 48.71 7,801,656 +0.16(+0.32%)
Aug 15, 2017 48.74 48.97 48.55 48.56 8,129,500 -0.13(-0.27%)
Aug 14, 2017 48.88 48.95 48.63 48.69 7,088,951 +0.23(+0.46%)
Aug 11, 2017 48.49 48.91 48.37 48.46 7,788,477 +0.16(+0.32%)
Aug 10, 2017 48.46 48.62 48.30 48.31 9,994,502 -0.24(-0.50%)
Aug 09, 2017 48.52 48.73 48.34 48.55 8,433,710 +0.13(+0.27%)
Aug 08, 2017 48.59 48.73 48.32 48.42 9,828,094 -0.40(-0.83%)
Aug 07, 2017 48.91 49.02 48.68 48.82 8,619,723 -0.20(-0.41%)
Aug 04, 2017 49.44 49.48 48.90 49.02 6,874,624 -0.33(-0.66%)
Aug 03, 2017 49.11 49.51 49.09 49.35 9,034,125 +0.06(+0.13%)
Aug 02, 2017 49.68 49.69 49.08 49.29 9,054,949 -0.37(-0.75%)
Aug 01, 2017 49.75 49.93 49.55 49.66 8,351,609 +0.03(+0.06%)
Jul 31, 2017 49.92 49.96 49.34 49.63 15,078,725 -0.18(-0.36%)
Jul 28, 2017 49.57 50.00 49.12 49.81 17,173,224 +0.33(+0.66%)
Jul 27, 2017 49.47 50.15 48.90 49.48 28,118,188 +1.47(+3.06%)
Jul 26, 2017 48.41 48.43 47.95 48.01 12,056,302 -0.44(-0.90%)
Jul 25, 2017 48.83 48.95 48.36 48.45 7,666,033 -0.16(-0.34%)
Jul 24, 2017 48.59 48.87 48.56 48.61 10,018,263 -0.05(-0.10%)
Jul 21, 2017 48.78 48.95 48.62 48.66 8,889,578 -0.24(-0.49%)
Jul 20, 2017 49.13 48.65 48.90 8,562,281 +0.25(+0.51%)
Jul 19, 2017 48.56 48.81 48.51 48.65 7,335,579 +0.16(+0.34%)
Jul 18, 2017 48.56 48.65 48.38 48.49 7,870,805 -0.16(-0.32%)
Jul 17, 2017 49.06 49.19 48.58 48.64 9,508,521 -0.35(-0.71%)
Jul 14, 2017 48.89 49.25 48.84 48.99 7,749,689 +0.13(+0.27%)
Jul 13, 2017 48.78 48.94 48.38 48.86 8,751,472 +0.09(+0.18%)
Jul 12, 2017 48.68 49.05 48.68 48.77 10,575,202 +0.34(+0.71%)
Jul 11, 2017 48.81 48.93 48.36 48.43 8,852,276 -0.38(-0.78%)
Jul 10, 2017 49.25 49.26 48.64 48.81 8,640,500 -0.26(-0.52%)
Jul 07, 2017 49.11 49.21 48.80 49.07 9,323,281 +0.05(+0.10%)
Jul 06, 2017 49.54 49.65 48.94 49.02 14,599,669 -0.82(-1.65%)
Jul 05, 2017 50.09 50.34 49.66 49.85 8,376,319 -0.09(-0.17%)
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.