Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.69 47.69 46.69 46.71 453,724 -0.81(-1.70%)
Sep 28, 2017 47.45 47.99 47.14 47.52 413,154 +0.22(+0.46%)
Sep 27, 2017 47.49 47.99 46.65 47.30 760,266 +0.03(+0.07%)
Sep 26, 2017 47.81 48.42 47.24 47.27 801,575 -0.26(-0.54%)
Sep 25, 2017 47.49 48.63 47.15 47.53 493,655 -0.32(-0.66%)
Sep 22, 2017 45.96 48.39 45.34 47.84 1,692,123 +1.86(+4.05%)
Sep 21, 2017 46.16 46.30 45.44 45.98 492,378 -0.17(-0.36%)
Sep 20, 2017 46.97 47.27 45.74 46.15 496,953 -0.87(-1.86%)
Sep 19, 2017 49.27 49.81 46.84 47.02 634,836 -2.15(-4.38%)
Sep 18, 2017 49.68 50.58 48.99 49.17 594,954 -0.23(-0.47%)
Sep 15, 2017 49.22 49.67 48.66 49.41 1,021,641 +0.27(+0.54%)
Sep 14, 2017 50.03 50.06 48.70 49.14 642,137 -0.92(-1.84%)
Sep 13, 2017 51.02 52.10 49.87 50.06 905,703 +0.04(+0.08%)
Sep 12, 2017 48.46 51.15 48.44 50.02 883,058 +1.74(+3.60%)
Sep 11, 2017 47.08 48.38 47.08 48.28 685,797 +1.38(+2.94%)
Sep 08, 2017 47.62 47.63 45.89 46.90 918,361 -1.12(-2.34%)
Sep 07, 2017 50.22 50.87 47.96 48.03 682,761 -1.95(-3.89%)
Sep 06, 2017 49.12 50.26 48.91 49.97 774,829 +1.26(+2.58%)
Sep 05, 2017 50.11 50.14 48.18 48.72 902,012 -1.48(-2.95%)
Sep 01, 2017 50.70 51.64 49.92 50.20 877,956 -0.37(-0.72%)
Aug 31, 2017 50.31 50.87 49.84 50.56 524,343 +0.04(+0.08%)
Aug 30, 2017 51.01 51.27 50.16 50.52 548,319 -0.42(-0.82%)
Aug 29, 2017 49.99 51.08 49.67 50.94 808,874 +0.62(+1.24%)
Aug 28, 2017 48.23 50.65 48.23 50.31 948,921 +1.45(+2.96%)
Aug 25, 2017 47.46 49.10 47.24 48.87 796,602 +1.35(+2.84%)
Aug 24, 2017 48.76 49.93 46.99 47.52 779,068 -0.28(-0.59%)
Aug 23, 2017 47.29 47.89 46.75 47.80 608,575 +0.18(+0.38%)
Aug 22, 2017 46.61 47.80 46.19 47.62 1,100,666 +1.46(+3.15%)
Aug 21, 2017 46.19 46.82 45.63 46.16 1,130,366 -0.16(-0.34%)
Aug 18, 2017 45.06 46.71 44.98 46.32 904,313 +0.72(+1.59%)
Aug 17, 2017 46.14 46.49 45.07 45.60 1,480,100 -0.91(-1.97%)
Aug 16, 2017 48.42 48.76 46.21 46.51 1,010,112 -1.03(-2.17%)
Aug 15, 2017 47.55 48.30 46.20 47.54 1,231,018 -0.47(-0.97%)
Aug 14, 2017 48.61 49.01 47.46 48.01 1,332,811 -0.23(-0.48%)
Aug 11, 2017 50.73 51.11 47.14 48.24 3,442,589 -3.07(-5.98%)
Aug 10, 2017 51.28 55.14 49.34 51.31 6,567,916 -9.68(-15.87%)
Aug 09, 2017 60.98 61.46 60.30 60.99 966,734 -0.23(-0.38%)
Aug 08, 2017 62.88 63.91 61.04 61.22 595,135 -0.82(-1.33%)
Aug 07, 2017 60.98 62.21 60.48 62.05 606,644 +1.40(+2.30%)
Aug 04, 2017 59.69 61.12 58.92 60.65 731,581 +0.74(+1.24%)
Aug 03, 2017 60.53 62.00 59.59 59.91 983,684 -0.87(-1.44%)
Aug 02, 2017 62.96 63.76 59.91 60.78 1,054,362 -2.96(-4.64%)
Aug 01, 2017 61.80 63.95 60.23 63.74 1,567,126 +2.35(+3.83%)
Jul 31, 2017 67.89 69.39 61.12 61.39 2,956,713 -4.20(-6.40%)
Jul 28, 2017 64.08 65.79 63.51 65.59 2,441,340 +1.14(+1.77%)
Jul 27, 2017 61.42 64.92 60.64 64.45 2,702,657 +3.32(+5.43%)
Jul 26, 2017 61.17 62.54 59.58 61.13 2,827,312 +0.41(+0.67%)
Jul 25, 2017 56.42 62.95 56.29 60.73 5,919,240 +4.62(+8.24%)
Jul 24, 2017 56.14 57.93 54.73 56.10 2,194,572 -0.37(-0.66%)
Jul 21, 2017 53.33 56.60 52.67 56.48 2,362,087 +3.27(+6.14%)
Jul 20, 2017 52.18 53.64 51.60 53.21 856,990 +1.08(+2.07%)
Jul 19, 2017 50.18 52.21 50.07 52.13 930,582 +1.94(+3.86%)
Jul 18, 2017 50.64 51.11 49.78 50.19 501,133 -0.57(-1.13%)
Jul 17, 2017 49.19 51.14 49.01 50.76 1,055,078 +1.53(+3.11%)
Jul 14, 2017 49.73 49.77 48.58 49.23 736,613 -0.57(-1.15%)
Jul 13, 2017 47.15 50.37 47.07 49.81 1,688,939 +2.96(+6.32%)
Jul 12, 2017 46.10 46.99 45.71 46.85 828,921 +1.01(+2.21%)
Jul 11, 2017 45.06 46.00 44.97 45.83 544,119 +0.91(+2.02%)
Jul 10, 2017 46.32 46.40 44.77 44.92 881,142 -1.56(-3.35%)
Jul 07, 2017 47.03 47.42 46.16 46.48 951,513 -0.42(-0.89%)
Jul 06, 2017 48.83 48.93 46.55 46.90 1,225,912 -2.13(-4.34%)
Jul 05, 2017 49.21 50.38 48.75 49.02 850,992 -0.55(-1.11%)
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.