Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.63 43.42 42.14 42.30 664,753 -0.23(-0.55%)
Oct 30, 2017 43.35 43.64 41.80 42.53 662,848 -1.16(-2.65%)
Oct 27, 2017 42.63 44.26 42.41 43.69 901,400 -1.55(-3.42%)
Oct 26, 2017 44.30 45.64 43.61 45.24 550,582 +1.11(+2.51%)
Oct 25, 2017 44.49 44.76 43.60 44.13 542,803 -0.22(-0.49%)
Oct 24, 2017 45.28 46.21 44.27 44.34 505,422 -1.06(-2.33%)
Oct 23, 2017 45.12 46.65 44.97 45.40 750,533 +0.60(+1.34%)
Oct 20, 2017 43.30 44.92 43.02 44.80 698,718 +2.01(+4.69%)
Oct 19, 2017 42.48 43.10 41.96 42.80 618,097 +0.17(+0.41%)
Oct 18, 2017 42.60 43.55 42.60 42.62 586,965 -0.21(-0.49%)
Oct 17, 2017 42.56 43.20 42.30 42.83 370,433 +0.24(+0.57%)
Oct 16, 2017 43.09 43.71 42.26 42.59 917,072 -1.47(-3.33%)
Oct 13, 2017 43.24 44.94 43.08 44.05 813,002 +0.89(+2.06%)
Oct 12, 2017 43.46 43.58 42.12 43.16 528,191 -0.69(-1.58%)
Oct 11, 2017 43.10 43.90 43.05 43.85 663,468 +0.72(+1.66%)
Oct 10, 2017 43.84 44.42 42.90 43.14 392,557 -0.48(-1.11%)
Oct 09, 2017 44.42 44.74 43.07 43.62 407,833 -0.80(-1.80%)
Oct 06, 2017 44.06 44.51 43.59 44.42 559,431 +0.42(+0.95%)
Oct 05, 2017 44.40 44.95 44.00 44.00 426,177 -0.35(-0.79%)
Oct 04, 2017 44.95 45.09 44.09 44.35 466,512 -0.68(-1.52%)
Oct 03, 2017 44.28 45.21 43.64 45.04 701,635 +0.41(+0.91%)
Oct 02, 2017 45.91 46.53 42.94 44.63 1,263,920 -2.06(-4.41%)
Sep 29, 2017 47.67 47.67 46.67 46.68 453,987 -0.81(-1.70%)
Sep 28, 2017 47.43 47.96 47.11 47.49 413,393 +0.22(+0.46%)
Sep 27, 2017 47.46 47.97 46.62 47.28 760,706 +0.03(+0.07%)
Sep 26, 2017 47.78 48.39 47.21 47.24 802,039 -0.26(-0.54%)
Sep 25, 2017 47.47 48.61 47.13 47.50 493,941 -0.32(-0.66%)
Sep 22, 2017 45.94 48.36 45.31 47.82 1,693,103 +1.86(+4.05%)
Sep 21, 2017 46.13 46.27 45.41 45.95 492,663 -0.17(-0.36%)
Sep 20, 2017 46.94 47.24 45.71 46.12 497,241 -0.87(-1.86%)
Sep 19, 2017 49.24 49.78 46.81 46.99 635,204 -2.15(-4.38%)
Sep 18, 2017 49.65 50.55 48.96 49.15 595,299 -0.23(-0.47%)
Sep 15, 2017 49.20 49.64 48.63 49.38 1,022,233 +0.27(+0.54%)
Sep 14, 2017 50.00 50.04 48.67 49.11 642,509 -0.92(-1.84%)
Sep 13, 2017 50.99 52.07 49.84 50.04 906,228 +0.04(+0.08%)
Sep 12, 2017 48.43 51.12 48.41 49.99 883,570 +1.74(+3.60%)
Sep 11, 2017 47.05 48.35 47.05 48.26 686,195 +1.38(+2.94%)
Sep 08, 2017 47.59 47.60 45.86 46.88 918,893 -1.12(-2.34%)
Sep 07, 2017 50.19 50.84 47.93 48.00 683,157 -1.94(-3.89%)
Sep 06, 2017 49.09 50.23 48.88 49.94 775,277 +1.26(+2.58%)
Sep 05, 2017 50.08 50.11 48.15 48.69 902,534 -1.48(-2.95%)
Sep 01, 2017 50.67 51.61 49.89 50.17 878,465 -0.37(-0.72%)
Aug 31, 2017 50.28 50.84 49.81 50.53 524,647 +0.04(+0.08%)
Aug 30, 2017 50.98 51.24 50.13 50.49 548,636 -0.42(-0.82%)
Aug 29, 2017 49.96 51.05 49.64 50.91 809,342 +0.62(+1.24%)
Aug 28, 2017 48.21 50.63 48.21 50.28 949,470 +1.45(+2.96%)
Aug 25, 2017 47.43 49.07 47.22 48.84 797,063 +1.35(+2.84%)
Aug 24, 2017 48.73 49.90 46.96 47.49 779,520 -0.28(-0.59%)
Aug 23, 2017 47.26 47.86 46.73 47.77 608,928 +0.18(+0.38%)
Aug 22, 2017 46.59 47.77 46.16 47.59 1,101,304 +1.45(+3.15%)
Aug 21, 2017 46.16 46.79 45.60 46.14 1,131,021 -0.16(-0.34%)
Aug 18, 2017 45.03 46.69 44.96 46.29 904,837 +0.72(+1.59%)
Aug 17, 2017 46.11 46.46 45.04 45.57 1,480,958 -0.91(-1.97%)
Aug 16, 2017 48.39 48.73 46.18 46.49 1,010,697 -1.03(-2.17%)
Aug 15, 2017 47.52 48.27 46.17 47.52 1,231,731 -0.47(-0.97%)
Aug 14, 2017 48.58 48.98 47.43 47.98 1,333,583 -0.23(-0.48%)
Aug 11, 2017 50.70 51.08 47.11 48.21 3,444,584 -3.07(-5.98%)
Aug 10, 2017 51.25 55.11 49.31 51.28 6,571,721 -9.67(-15.87%)
Aug 09, 2017 60.95 61.42 60.27 60.96 967,294 -0.23(-0.38%)
Aug 08, 2017 62.84 63.87 61.01 61.19 595,480 -0.82(-1.33%)
Aug 07, 2017 60.94 62.17 60.45 62.01 606,996 +1.40(+2.30%)
Aug 04, 2017 59.66 61.08 58.88 60.62 732,005 +0.74(+1.24%)
Aug 03, 2017 60.49 61.96 59.56 59.88 984,254 -0.87(-1.44%)
Aug 02, 2017 62.93 63.72 59.88 60.75 1,054,973 -2.96(-4.64%)
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.