Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.09 51.59 50.88 51.32 10,496,193 -0.26(-0.51%)
Oct 30, 2017 51.99 52.19 51.18 51.58 10,897,568 -0.64(-1.23%)
Oct 27, 2017 52.09 52.59 51.93 52.22 13,718,439 -0.79(-1.50%)
Oct 26, 2017 51.57 53.42 51.46 53.01 23,772,720 +1.75(+3.40%)
Oct 25, 2017 49.86 52.17 49.15 51.27 26,578,734 +1.42(+2.85%)
Oct 24, 2017 50.30 50.39 49.55 49.85 15,825,010 -0.22(-0.45%)
Oct 23, 2017 49.51 50.35 49.46 50.07 13,118,755 +0.56(+1.13%)
Oct 20, 2017 49.26 49.93 49.26 49.51 13,953,263 +0.35(+0.70%)
Oct 19, 2017 48.21 49.27 48.04 49.17 13,468,149 +0.36(+0.75%)
Oct 18, 2017 48.69 48.90 48.62 48.81 11,670,040 +0.28(+0.58%)
Oct 17, 2017 48.06 48.56 47.95 48.53 10,172,172 +0.59(+1.23%)
Oct 16, 2017 47.41 47.97 47.26 47.94 9,965,193 +0.36(+0.76%)
Oct 13, 2017 47.43 47.66 47.03 47.57 17,389,930 +0.14(+0.30%)
Oct 12, 2017 47.57 47.70 46.99 47.43 11,421,520 -0.19(-0.39%)
Oct 11, 2017 47.96 48.08 47.43 47.62 9,761,479 -0.47(-0.97%)
Oct 10, 2017 48.13 48.36 47.94 48.09 8,969,868 +0.01(+0.02%)
Oct 09, 2017 48.74 48.81 48.06 48.08 7,367,367 -0.84(-1.72%)
Oct 06, 2017 48.71 48.95 48.64 48.92 5,744,082 +0.22(+0.46%)
Oct 05, 2017 48.53 48.82 48.32 48.69 5,665,879 +0.09(+0.19%)
Oct 04, 2017 48.07 48.65 47.97 48.60 8,791,523 +0.57(+1.19%)
Oct 03, 2017 48.53 48.57 47.97 48.03 8,707,562 -0.37(-0.77%)
Oct 02, 2017 48.67 48.72 48.21 48.40 8,053,161 +0.02(+0.04%)
Sep 29, 2017 49.08 49.29 48.30 48.39 13,062,723 -0.73(-1.48%)
Sep 28, 2017 49.27 49.49 48.83 49.11 12,144,533 -0.04(-0.08%)
Sep 27, 2017 49.16 49.15 38,793,360 -0.96(-1.92%)
Sep 26, 2017 49.63 50.36 49.44 50.11 17,324,396 +0.44(+0.88%)
Sep 25, 2017 49.53 49.98 49.46 49.67 13,139,646 -0.01(-0.02%)
Sep 22, 2017 49.48 50.03 49.27 49.68 11,747,340 +0.05(+0.09%)
Sep 21, 2017 49.97 50.06 49.54 49.64 8,642,878 -0.35(-0.69%)
Sep 20, 2017 49.92 50.06 49.50 49.98 7,563,381 +0.21(+0.43%)
Sep 19, 2017 49.25 50.44 49.00 49.77 15,760,263 -0.16(-0.32%)
Sep 18, 2017 50.27 50.54 49.83 49.93 8,751,186 -0.35(-0.69%)
Sep 15, 2017 50.26 50.45 49.94 50.27 10,766,218 +0.13(+0.26%)
Sep 14, 2017 49.96 50.29 49.57 50.14 8,033,814 +0.20(+0.39%)
Sep 13, 2017 49.88 50.06 49.50 49.94 6,521,729 +0.11(+0.22%)
Sep 12, 2017 50.18 50.48 49.74 49.83 8,383,896 +0.35(+0.70%)
Sep 11, 2017 48.88 49.58 48.82 49.49 9,269,281 +0.77(+1.59%)
Sep 08, 2017 48.76 49.00 48.63 48.71 9,176,446 -0.18(-0.36%)
Sep 07, 2017 49.23 49.32 48.84 48.89 7,400,187 -0.35(-0.70%)
Sep 06, 2017 49.57 49.78 49.19 49.23 7,937,971 -0.23(-0.47%)
Sep 05, 2017 49.69 49.90 49.35 49.47 7,166,860 -0.33(-0.66%)
Sep 01, 2017 49.46 49.88 49.37 49.79 5,904,328 +0.51(+1.04%)
Aug 31, 2017 49.09 49.44 48.96 49.28 8,282,260 +0.40(+0.82%)
Aug 30, 2017 49.10 49.25 48.59 48.88 7,993,366 -0.16(-0.32%)
Aug 29, 2017 49.05 49.18 48.42 49.04 13,483,840 -0.93(-1.86%)
Aug 28, 2017 50.28 50.62 49.86 49.97 5,666,084 -0.16(-0.32%)
Aug 25, 2017 50.25 50.41 49.79 50.13 6,899,705 +0.06(+0.11%)
Aug 24, 2017 50.15 50.19 49.72 50.07 5,873,117 +0.21(+0.43%)
Aug 23, 2017 50.14 50.29 49.70 49.86 6,891,800 -0.48(-0.96%)
Aug 22, 2017 50.14 50.60 50.02 50.34 8,831,128 +0.48(+0.97%)
Aug 21, 2017 50.63 50.63 49.39 49.86 15,364,918 -1.25(-2.44%)
Aug 18, 2017 51.01 51.54 50.38 51.10 24,629,628 -2.33(-4.37%)
Aug 17, 2017 54.43 54.63 53.40 53.44 9,835,664 -1.00(-1.84%)
Aug 16, 2017 54.78 54.92 54.14 54.44 5,902,857 -0.02(-0.03%)
Aug 15, 2017 54.81 54.88 54.21 54.46 9,583,887 -1.13(-2.04%)
Aug 14, 2017 55.01 55.80 54.99 55.59 6,344,157 +0.75(+1.37%)
Aug 11, 2017 54.62 55.12 54.49 54.84 5,354,918 -0.09(-0.17%)
Aug 10, 2017 55.50 55.51 54.92 54.93 6,005,543 -0.77(-1.39%)
Aug 09, 2017 55.26 55.77 55.11 55.71 5,710,784 +0.41(+0.74%)
Aug 08, 2017 55.69 55.91 55.20 55.30 6,006,874 -0.31(-0.55%)
Aug 07, 2017 55.63 55.89 55.53 55.60 4,372,879 +0.03(+0.05%)
Aug 04, 2017 55.96 56.12 55.45 55.58 4,415,074 -0.35(-0.63%)
Aug 03, 2017 55.61 56.29 55.46 55.93 6,104,574 +0.33(+0.59%)
Aug 02, 2017 55.38 55.75 55.12 55.60 4,804,508 -0.05(-0.08%)
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.