Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.40 46.52 46.33 46.51 8,141,710 +0.39(+0.85%)
Oct 30, 2017 46.35 46.05 46.12 5,877,632 -0.28(-0.61%)
Oct 27, 2017 45.96 46.43 45.85 46.40 9,596,765 +0.63(+1.38%)
Oct 26, 2017 46.12 46.17 45.77 45.77 8,908,352 -0.29(-0.63%)
Oct 25, 2017 46.33 46.39 45.72 46.06 13,701,265 -0.10(-0.22%)
Oct 24, 2017 46.22 46.36 46.14 46.16 8,175,247 +0.04(+0.09%)
Oct 23, 2017 46.39 46.41 46.08 46.12 5,308,146 -0.34(-0.74%)
Oct 20, 2017 46.49 46.54 46.38 46.46 6,599,489 +0.16(+0.34%)
Oct 19, 2017 46.22 46.30 46.07 46.30 6,671,091 -0.36(-0.77%)
Oct 18, 2017 46.71 46.80 46.58 46.66 6,565,837 +0.08(+0.18%)
Oct 17, 2017 46.69 46.69 46.45 46.58 6,886,294 -0.22(-0.46%)
Oct 16, 2017 46.93 46.97 46.78 46.79 10,079,753 -0.04(-0.09%)
Oct 13, 2017 46.80 46.91 46.77 46.83 8,341,648 +0.42(+0.90%)
Oct 12, 2017 46.48 46.56 46.39 46.42 8,231,638 -0.01(-0.02%)
Oct 11, 2017 46.23 46.44 46.22 46.43 16,035,155 +0.19(+0.41%)
Oct 10, 2017 46.13 46.26 46.08 46.23 13,993,797 +0.45(+0.98%)
Oct 09, 2017 45.67 45.80 45.64 45.78 4,436,608 -0.04(-0.09%)
Oct 06, 2017 45.67 45.86 45.54 45.82 8,646,216 -0.23(-0.49%)
Oct 05, 2017 45.91 46.17 45.90 46.05 10,897,429 +0.33(+0.71%)
Oct 04, 2017 45.71 45.81 45.65 45.72 5,284,538 +0.00(+0.00%)
Oct 03, 2017 45.42 45.73 45.37 45.72 6,500,094 +0.67(+1.48%)
Oct 02, 2017 45.07 45.25 45.04 45.06 10,901,784 +0.02(+0.04%)
Sep 29, 2017 44.84 45.12 44.77 45.04 11,397,582 +0.53(+1.20%)
Sep 28, 2017 44.35 44.57 44.27 44.51 7,954,151 -0.05(-0.11%)
Sep 27, 2017 44.65 44.32 44.56 12,482,294 -0.16(-0.35%)
Sep 26, 2017 44.87 44.94 44.63 44.72 9,869,613 -0.07(-0.17%)
Sep 25, 2017 45.17 45.19 44.62 44.79 9,691,314 -0.83(-1.81%)
Sep 22, 2017 45.62 45.68 45.54 45.62 7,812,377 -0.28(-0.60%)
Sep 21, 2017 46.01 46.02 45.80 45.89 7,063,334 +0.01(+0.02%)
Sep 20, 2017 46.12 46.16 45.47 45.88 8,299,137 -0.18(-0.40%)
Sep 19, 2017 46.00 46.08 45.89 46.07 4,996,680 +0.08(+0.18%)
Sep 18, 2017 46.12 46.21 45.94 45.98 5,059,454 +0.14(+0.31%)
Sep 15, 2017 45.71 45.91 45.60 45.84 9,191,660 +0.27(+0.59%)
Sep 14, 2017 45.39 45.60 45.34 45.57 6,679,135 +0.12(+0.26%)
Sep 13, 2017 45.52 45.58 45.36 45.46 5,409,864 -0.23(-0.51%)
Sep 12, 2017 45.66 45.78 45.63 45.69 8,050,586 -0.04(-0.09%)
Sep 11, 2017 45.52 45.77 45.51 45.73 5,931,823 +0.60(+1.33%)
Sep 08, 2017 45.35 45.37 45.07 45.13 6,528,350 -0.28(-0.62%)
Sep 07, 2017 45.33 45.42 45.27 45.42 5,352,162 +0.32(+0.70%)
Sep 06, 2017 44.99 45.14 44.92 45.10 6,510,279 +0.29(+0.65%)
Sep 05, 2017 45.02 45.13 44.62 44.81 9,818,836 -0.54(-1.20%)
Sep 01, 2017 45.22 45.38 45.18 45.35 7,343,372 +0.32(+0.70%)
Aug 31, 2017 44.98 45.14 44.94 45.03 13,176,029 +0.11(+0.24%)
Aug 30, 2017 44.82 44.97 44.79 44.92 5,862,020 +0.10(+0.22%)
Aug 29, 2017 44.52 44.85 44.45 44.82 6,732,894 -0.11(-0.24%)
Aug 28, 2017 45.06 45.06 44.86 44.93 6,390,245 -0.12(-0.26%)
Aug 25, 2017 45.03 45.20 44.97 45.05 9,314,747 +0.28(+0.61%)
Aug 24, 2017 44.84 44.90 44.67 44.77 5,708,003 +0.12(+0.26%)
Aug 23, 2017 44.39 44.71 44.36 44.66 8,313,873 +0.22(+0.49%)
Aug 22, 2017 44.27 44.52 44.27 44.44 4,855,722 +0.45(+1.02%)
Aug 21, 2017 43.97 44.09 43.86 43.99 5,198,807 +0.14(+0.32%)
Aug 18, 2017 43.72 44.04 43.53 43.85 6,034,789 +0.35(+0.81%)
Aug 17, 2017 43.96 44.01 43.46 43.50 10,657,637 -0.52(-1.17%)
Aug 16, 2017 43.94 44.05 43.88 44.02 8,391,157 +0.43(+0.98%)
Aug 15, 2017 43.52 43.63 43.43 43.59 3,801,872 +0.03(+0.08%)
Aug 14, 2017 43.57 43.72 43.49 43.56 5,137,596 +0.43(+1.01%)
Aug 11, 2017 43.04 43.28 42.92 43.12 7,188,215 +0.13(+0.31%)
Aug 10, 2017 43.67 43.67 42.98 42.99 12,947,462 -1.07(-2.42%)
Aug 09, 2017 43.92 44.07 43.83 44.06 10,314,469 -0.42(-0.94%)
Aug 08, 2017 44.56 44.77 44.42 44.47 10,363,312 -0.03(-0.06%)
Aug 07, 2017 44.32 44.50 44.31 44.50 4,227,475 +0.31(+0.70%)
Aug 04, 2017 44.15 44.22 43.95 44.19 8,479,774 +0.18(+0.40%)
Aug 03, 2017 44.04 44.05 43.83 44.02 7,133,047 -0.23(-0.51%)
Aug 02, 2017 44.28 44.32 44.00 44.24 11,984,484 +0.01(+0.02%)
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.