Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.82 46.84 46.51 46.57 24,005,328 -0.38(-0.80%)
Nov 29, 2017 47.47 47.51 46.87 46.95 14,216,760 -0.69(-1.45%)
Nov 28, 2017 47.67 47.79 47.47 47.64 12,514,380 +0.32(+0.67%)
Nov 27, 2017 47.66 47.66 47.30 47.32 8,624,293 -0.60(-1.25%)
Nov 24, 2017 47.95 48.00 47.87 47.92 3,717,796 -0.13(-0.28%)
Nov 22, 2017 48.06 48.14 47.89 48.06 7,521,070 +0.12(+0.24%)
Nov 21, 2017 47.87 48.12 47.87 47.94 9,104,348 +0.59(+1.25%)
Nov 20, 2017 47.09 47.39 47.07 47.35 7,788,109 +0.25(+0.53%)
Nov 17, 2017 47.02 47.30 47.02 47.10 8,503,124 +0.18(+0.37%)
Nov 16, 2017 46.60 47.05 46.60 46.92 8,464,075 +0.90(+1.96%)
Nov 15, 2017 46.05 46.11 45.82 46.02 15,426,078 -0.24(-0.52%)
Nov 14, 2017 46.47 46.48 46.18 46.26 9,186,836 -0.25(-0.54%)
Nov 13, 2017 46.44 46.60 46.31 46.52 6,617,627 -0.09(-0.20%)
Nov 10, 2017 46.74 46.74 46.48 46.61 6,079,911 -0.16(-0.34%)
Nov 09, 2017 46.72 46.85 46.41 46.77 7,815,247 -0.26(-0.55%)
Nov 08, 2017 46.91 47.06 46.88 47.02 6,828,926 +0.23(+0.50%)
Nov 07, 2017 47.08 47.10 46.73 46.79 7,964,939 -0.31(-0.66%)
Nov 06, 2017 46.82 47.12 46.78 47.10 6,150,967 +0.48(+1.02%)
Nov 03, 2017 46.83 46.83 46.37 46.62 9,932,568 -0.22(-0.46%)
Nov 02, 2017 46.85 46.88 46.63 46.84 11,208,688 +0.07(+0.14%)
Nov 01, 2017 46.95 47.08 46.73 46.77 10,580,047 +0.26(+0.56%)
Oct 31, 2017 46.41 46.52 46.33 46.52 8,140,548 +0.39(+0.85%)
Oct 30, 2017 46.36 46.06 46.12 5,876,793 -0.28(-0.61%)
Oct 27, 2017 45.96 46.44 45.86 46.41 9,595,396 +0.63(+1.38%)
Oct 26, 2017 46.12 46.18 45.77 45.77 8,907,080 -0.29(-0.63%)
Oct 25, 2017 46.34 46.39 45.73 46.06 13,699,309 -0.10(-0.22%)
Oct 24, 2017 46.23 46.37 46.15 46.16 8,174,080 +0.04(+0.09%)
Oct 23, 2017 46.40 46.41 46.09 46.12 5,307,389 -0.34(-0.74%)
Oct 20, 2017 46.50 46.55 46.39 46.47 6,598,547 +0.16(+0.34%)
Oct 19, 2017 46.23 46.31 46.08 46.31 6,670,139 -0.36(-0.77%)
Oct 18, 2017 46.72 46.81 46.58 46.67 6,564,900 +0.08(+0.18%)
Oct 17, 2017 46.70 46.70 46.46 46.58 6,885,311 -0.22(-0.46%)
Oct 16, 2017 46.93 46.97 46.79 46.80 10,078,314 -0.04(-0.09%)
Oct 13, 2017 46.81 46.92 46.77 46.84 8,340,457 +0.42(+0.90%)
Oct 12, 2017 46.48 46.57 46.40 46.42 8,230,463 -0.01(-0.02%)
Oct 11, 2017 46.24 46.45 46.22 46.43 16,032,866 +0.19(+0.41%)
Oct 10, 2017 46.14 46.26 46.09 46.24 13,991,800 +0.45(+0.98%)
Oct 09, 2017 45.67 45.81 45.65 45.79 4,435,975 -0.04(-0.09%)
Oct 06, 2017 45.68 45.86 45.55 45.83 8,644,982 -0.23(-0.49%)
Oct 05, 2017 45.91 46.18 45.91 46.06 10,895,874 +0.33(+0.71%)
Oct 04, 2017 45.71 45.82 45.66 45.73 5,283,784 +0.00(+0.00%)
Oct 03, 2017 45.42 45.74 45.38 45.73 6,499,166 +0.67(+1.48%)
Oct 02, 2017 45.07 45.26 45.05 45.06 10,900,228 +0.02(+0.04%)
Sep 29, 2017 44.85 45.13 44.78 45.05 11,395,955 +0.53(+1.20%)
Sep 28, 2017 44.36 44.57 44.28 44.51 7,953,016 -0.05(-0.11%)
Sep 27, 2017 44.66 44.32 44.56 12,480,513 -0.16(-0.35%)
Sep 26, 2017 44.88 44.95 44.64 44.72 9,868,204 -0.07(-0.17%)
Sep 25, 2017 45.17 45.20 44.62 44.80 9,689,931 -0.83(-1.81%)
Sep 22, 2017 45.62 45.69 45.54 45.62 7,811,262 -0.28(-0.60%)
Sep 21, 2017 46.01 46.02 45.80 45.90 7,062,325 +0.01(+0.02%)
Sep 20, 2017 46.12 46.16 45.48 45.89 8,297,952 -0.18(-0.40%)
Sep 19, 2017 46.01 46.09 45.89 46.07 4,995,967 +0.08(+0.18%)
Sep 18, 2017 46.12 46.21 45.94 45.99 5,058,732 +0.14(+0.31%)
Sep 15, 2017 45.71 45.91 45.61 45.85 9,190,348 +0.27(+0.59%)
Sep 14, 2017 45.40 45.61 45.35 45.58 6,678,182 +0.12(+0.26%)
Sep 13, 2017 45.52 45.59 45.37 45.46 5,409,092 -0.23(-0.51%)
Sep 12, 2017 45.66 45.79 45.64 45.70 8,049,437 -0.04(-0.09%)
Sep 11, 2017 45.52 45.78 45.51 45.74 5,930,976 +0.60(+1.33%)
Sep 08, 2017 45.36 45.38 45.07 45.14 6,527,419 -0.28(-0.62%)
Sep 07, 2017 45.34 45.43 45.27 45.42 5,351,398 +0.32(+0.70%)
Sep 06, 2017 45.00 45.15 44.92 45.11 6,509,349 +0.29(+0.65%)
Sep 05, 2017 45.02 45.14 44.62 44.81 9,817,435 -0.54(-1.19%)
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.