Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.64 48.96 48.55 48.63 3,242,546 +0.05(+0.11%)
Sep 28, 2017 48.04 48.60 47.94 48.57 2,821,418 +0.34(+0.71%)
Sep 27, 2017 48.29 47.40 48.23 2,682,784 +0.20(+0.41%)
Sep 26, 2017 47.30 48.22 47.21 48.03 3,192,445 +0.84(+1.78%)
Sep 25, 2017 47.35 47.84 47.14 47.19 2,133,926 -0.39(-0.82%)
Sep 22, 2017 47.35 47.62 47.09 47.58 1,883,877 +0.27(+0.57%)
Sep 21, 2017 47.53 47.67 47.30 47.31 1,569,011 -0.21(-0.45%)
Sep 20, 2017 47.58 47.58 47.14 47.52 2,096,775 -0.02(-0.03%)
Sep 19, 2017 47.66 47.74 47.33 47.54 3,195,512 -0.01(-0.02%)
Sep 18, 2017 47.79 48.04 47.32 47.55 3,848,933 -0.21(-0.43%)
Sep 15, 2017 47.77 48.19 47.48 47.75 5,298,705 +0.07(+0.14%)
Sep 14, 2017 48.11 48.22 47.26 47.69 3,779,027 -0.57(-1.17%)
Sep 13, 2017 48.30 48.44 48.12 48.25 2,589,394 -0.02(-0.03%)
Sep 12, 2017 48.43 48.66 48.14 48.27 2,587,787 -0.20(-0.41%)
Sep 11, 2017 48.01 48.49 47.93 48.47 1,825,916 +0.67(+1.41%)
Sep 08, 2017 47.92 48.08 47.35 47.79 2,458,280 -0.31(-0.65%)
Sep 07, 2017 48.48 48.48 47.94 48.11 2,470,133 -0.05(-0.10%)
Sep 06, 2017 48.71 49.02 47.63 48.15 3,136,818 -0.44(-0.91%)
Sep 05, 2017 48.29 48.79 48.08 48.59 2,565,296 +0.28(+0.58%)
Sep 01, 2017 47.87 48.38 47.70 48.31 2,140,957 +0.54(+1.13%)
Aug 31, 2017 47.71 47.87 47.57 47.77 3,049,412 +0.25(+0.53%)
Aug 30, 2017 47.80 47.89 47.40 47.52 1,822,576 -0.40(-0.82%)
Aug 29, 2017 47.66 48.03 47.41 47.92 1,347,037 -0.12(-0.25%)
Aug 28, 2017 48.20 48.24 47.77 48.04 1,665,525 -0.15(-0.32%)
Aug 25, 2017 47.89 48.52 47.86 48.19 1,762,851 +0.36(+0.76%)
Aug 24, 2017 48.16 48.45 47.74 47.83 2,139,185 +0.26(+0.54%)
Aug 23, 2017 47.76 47.86 47.48 47.57 2,171,594 -0.38(-0.79%)
Aug 22, 2017 48.04 48.11 47.66 47.95 1,755,952 +0.11(+0.24%)
Aug 21, 2017 47.78 48.08 47.61 47.83 2,720,045 +0.13(+0.27%)
Aug 18, 2017 47.69 47.77 47.06 47.70 3,477,090 -0.24(-0.49%)
Aug 17, 2017 48.33 48.71 47.86 47.94 2,955,799 -0.62(-1.27%)
Aug 16, 2017 48.64 48.82 48.29 48.55 3,100,320 +0.00(+0.00%)
Aug 15, 2017 48.19 48.71 47.80 48.55 5,326,001 +0.30(+0.63%)
Aug 14, 2017 47.22 48.27 47.09 48.25 4,658,242 +1.46(+3.12%)
Aug 11, 2017 46.32 47.15 46.10 46.79 1,985,421 +0.26(+0.56%)
Aug 10, 2017 46.62 47.07 46.51 46.53 3,260,075 -0.80(-1.69%)
Aug 09, 2017 47.26 47.72 45.60 47.33 3,177,810 -0.24(-0.51%)
Aug 08, 2017 48.27 48.60 47.53 47.57 4,594,644 -0.25(-0.52%)
Aug 07, 2017 48.04 48.25 47.83 47.83 2,197,159 -0.21(-0.43%)
Aug 04, 2017 48.43 47.79 48.03 1,855,577 -0.02(-0.03%)
Aug 03, 2017 47.67 48.30 47.59 48.05 2,154,684 +0.36(+0.77%)
Aug 02, 2017 47.45 47.89 47.24 47.68 3,399,496 +0.17(+0.37%)
Aug 01, 2017 47.13 47.61 46.83 47.51 2,787,947 +0.25(+0.53%)
Jul 31, 2017 47.00 47.26 46.85 47.26 3,569,169 +0.26(+0.55%)
Jul 28, 2017 46.60 47.18 46.43 47.00 2,617,133 +0.79(+1.71%)
Jul 27, 2017 46.40 46.48 45.84 46.21 2,585,977 -0.05(-0.10%)
Jul 26, 2017 46.50 46.51 45.66 46.25 3,002,804 -0.14(-0.29%)
Jul 25, 2017 44.96 46.60 44.77 46.39 5,662,495 +1.65(+3.69%)
Jul 24, 2017 45.22 45.22 44.05 44.74 4,858,221 +0.17(+0.39%)
Jul 21, 2017 43.84 44.66 43.84 44.57 4,343,371 +0.71(+1.63%)
Jul 20, 2017 43.18 44.00 42.99 43.85 3,415,472 +0.88(+2.05%)
Jul 19, 2017 42.49 42.97 42.38 42.97 2,811,750 +0.47(+1.11%)
Jul 18, 2017 42.70 42.94 42.18 42.50 5,820,129 -0.21(-0.48%)
Jul 17, 2017 42.45 43.19 42.42 42.70 6,976,185 +0.14(+0.32%)
Jul 14, 2017 42.61 42.66 42.38 42.57 3,986,209 +0.00(+0.00%)
Jul 13, 2017 42.65 42.95 42.42 42.57 3,089,210 +0.08(+0.20%)
Jul 12, 2017 42.48 42.77 42.32 42.48 2,051,127 +0.14(+0.34%)
Jul 11, 2017 42.85 42.86 42.20 42.34 3,537,312 -0.62(-1.43%)
Jul 10, 2017 42.97 43.10 42.66 42.95 2,925,975 -0.13(-0.30%)
Jul 07, 2017 42.64 43.18 42.44 43.08 2,893,512 +0.43(+1.02%)
Jul 06, 2017 43.43 43.43 42.61 42.65 2,389,190 -0.91(-2.09%)
Jul 05, 2017 43.85 43.85 43.22 43.56 2,577,576 -0.27(-0.62%)
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.