Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 45.23 45.39 45.19 45.36 7,342,323 +0.32(+0.70%)
Aug 31, 2017 44.99 45.15 44.95 45.04 13,174,148 +0.11(+0.24%)
Aug 30, 2017 44.83 44.97 44.80 44.93 5,861,184 +0.10(+0.22%)
Aug 29, 2017 44.53 44.86 44.46 44.83 6,731,933 -0.11(-0.24%)
Aug 28, 2017 45.06 45.06 44.87 44.94 6,389,333 -0.12(-0.26%)
Aug 25, 2017 45.04 45.20 44.98 45.06 9,313,418 +0.28(+0.61%)
Aug 24, 2017 44.85 44.91 44.67 44.78 5,707,188 +0.12(+0.26%)
Aug 23, 2017 44.40 44.71 44.36 44.66 8,312,686 +0.22(+0.49%)
Aug 22, 2017 44.28 44.52 44.28 44.45 4,855,029 +0.45(+1.02%)
Aug 21, 2017 43.98 44.10 43.86 44.00 5,198,065 +0.14(+0.32%)
Aug 18, 2017 43.73 44.05 43.54 43.85 6,033,928 +0.35(+0.80%)
Aug 17, 2017 43.96 44.01 43.46 43.50 10,656,116 -0.52(-1.17%)
Aug 16, 2017 43.95 44.06 43.89 44.02 8,389,959 +0.43(+0.98%)
Aug 15, 2017 43.53 43.64 43.44 43.60 3,801,330 +0.03(+0.08%)
Aug 14, 2017 43.57 43.73 43.50 43.56 5,136,863 +0.43(+1.01%)
Aug 11, 2017 43.05 43.28 42.93 43.13 7,187,189 +0.13(+0.31%)
Aug 10, 2017 43.67 43.67 42.99 43.00 12,945,614 -1.07(-2.42%)
Aug 09, 2017 43.93 44.07 43.84 44.06 10,312,996 -0.42(-0.94%)
Aug 08, 2017 44.56 44.77 44.42 44.48 10,361,833 -0.02(-0.06%)
Aug 07, 2017 44.33 44.51 44.31 44.51 4,226,871 +0.31(+0.70%)
Aug 04, 2017 44.16 44.23 43.95 44.20 8,478,563 +0.18(+0.40%)
Aug 03, 2017 44.05 44.06 43.84 44.02 7,132,029 -0.23(-0.51%)
Aug 02, 2017 44.29 44.32 44.01 44.25 11,982,773 +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.