Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 55.45 55.53 55.06 55.26 69,531,816 -0.28(-0.50%)
Oct 30, 2017 54.75 56.14 54.68 55.54 132,222,040 +0.49(+0.90%)
Oct 27, 2017 52.91 55.28 52.53 55.05 331,300,416 +6.43(+13.22%)
Oct 26, 2017 49.02 49.15 48.43 48.62 111,784,400 -0.02(-0.05%)
Oct 25, 2017 48.90 49.22 48.31 48.65 60,651,040 -0.15(-0.31%)
Oct 24, 2017 48.45 48.99 48.25 48.80 54,465,520 +0.48(+0.99%)
Oct 23, 2017 49.34 49.34 48.12 48.31 69,811,160 -0.83(-1.69%)
Oct 20, 2017 49.68 49.73 49.10 49.15 47,302,440 -0.19(-0.38%)
Oct 19, 2017 49.50 49.55 49.01 49.33 62,154,140 -0.52(-1.04%)
Oct 18, 2017 50.46 51.12 49.83 49.85 49,981,620 -0.61(-1.20%)
Oct 17, 2017 50.28 50.57 50.22 50.46 46,381,900 +0.14(+0.28%)
Oct 16, 2017 50.42 50.48 50.05 50.32 40,165,520 +0.17(+0.34%)
Oct 13, 2017 50.35 50.39 50.05 50.15 48,629,240 +0.10(+0.20%)
Oct 12, 2017 49.84 50.42 49.62 50.05 81,299,040 +0.30(+0.60%)
Oct 11, 2017 49.56 49.77 49.33 49.75 46,733,020 +0.39(+0.79%)
Oct 10, 2017 49.83 49.90 49.01 49.36 61,694,220 -0.19(-0.38%)
Oct 09, 2017 49.66 49.92 49.38 49.55 58,756,480 +0.07(+0.14%)
Oct 06, 2017 48.78 49.79 48.78 49.48 75,641,336 +0.44(+0.89%)
Oct 05, 2017 48.50 49.08 48.48 49.04 64,572,580 +0.77(+1.60%)
Oct 04, 2017 47.71 48.39 47.70 48.27 50,544,180 +0.42(+0.87%)
Oct 03, 2017 47.90 48.18 47.52 47.85 53,327,020 -0.10(-0.22%)
Oct 02, 2017 48.20 48.37 47.61 47.96 48,852,040 -0.11(-0.22%)
Sep 29, 2017 48.01 48.24 47.92 48.07 50,875,180 +0.25(+0.52%)
Sep 28, 2017 47.59 47.98 47.51 47.82 50,448,240 +0.28(+0.58%)
Sep 27, 2017 47.40 47.77 47.16 47.54 62,970,320 +0.61(+1.31%)
Sep 26, 2017 47.27 47.43 46.59 46.93 71,278,600 -0.06(-0.13%)
Sep 25, 2017 47.47 47.47 46.64 46.99 102,451,776 -0.77(-1.60%)
Sep 22, 2017 48.05 48.28 47.72 47.76 52,835,740 -0.48(-0.99%)
Sep 21, 2017 48.57 48.59 48.10 48.23 46,744,080 -0.43(-0.88%)
Sep 20, 2017 48.59 48.74 48.11 48.66 57,750,960 +0.17(+0.35%)
Sep 19, 2017 48.86 48.91 48.37 48.49 53,406,620 -0.22(-0.44%)
Sep 18, 2017 49.52 49.64 48.41 48.71 68,214,736 -0.63(-1.28%)
Sep 15, 2017 49.65 49.81 49.20 49.34 75,203,656 -0.27(-0.55%)
Sep 14, 2017 49.84 49.93 49.39 49.61 78,157,600 -0.37(-0.74%)
Sep 13, 2017 49.20 50.00 48.97 49.98 67,427,256 +0.85(+1.73%)
Sep 12, 2017 49.16 49.23 48.78 49.13 49,555,600 +0.23(+0.47%)
Sep 11, 2017 48.72 49.10 48.71 48.90 43,720,940 +0.60(+1.25%)
Sep 08, 2017 48.95 48.99 48.17 48.30 52,106,440 -0.68(-1.39%)
Sep 07, 2017 48.70 49.03 48.63 48.97 51,317,960 +0.58(+1.21%)
Sep 06, 2017 48.42 48.59 48.03 48.39 42,590,260 +0.13(+0.26%)
Sep 05, 2017 48.77 48.84 48.02 48.26 57,663,180 -0.65(-1.33%)
Sep 01, 2017 49.21 49.23 48.84 48.91 50,718,340 -0.12(-0.24%)
Aug 31, 2017 48.73 49.05 48.64 49.03 66,592,140 +0.65(+1.34%)
Aug 30, 2017 47.92 48.47 47.85 48.38 58,042,800 +0.68(+1.42%)
Aug 29, 2017 47.00 47.80 46.82 47.70 57,475,200 +0.40(+0.85%)
Aug 28, 2017 47.33 47.65 47.11 47.30 51,872,880 +0.04(+0.08%)
Aug 25, 2017 47.88 47.20 47.26 66,495,820 -0.36(-0.75%)
Aug 24, 2017 47.87 47.95 47.07 47.62 103,881,736 -0.28(-0.58%)
Aug 23, 2017 47.97 48.10 47.71 47.90 53,316,560 -0.45(-0.92%)
Aug 22, 2017 47.78 48.40 47.77 48.34 54,961,920 +0.68(+1.43%)
Aug 21, 2017 47.88 48.06 47.27 47.66 63,271,420 -0.26(-0.54%)
Aug 18, 2017 48.07 48.27 47.73 47.92 65,696,420 -0.11(-0.22%)
Aug 17, 2017 48.89 48.89 48.02 48.03 70,154,040 -0.88(-1.80%)
Aug 16, 2017 49.08 49.32 48.66 48.91 62,624,400 -0.23(-0.46%)
Aug 15, 2017 49.45 49.59 49.11 49.14 50,970,120 -0.03(-0.06%)
Aug 14, 2017 48.92 49.27 48.81 49.16 63,399,020 +0.77(+1.58%)
Aug 11, 2017 48.00 48.52 47.57 48.40 69,360,336 +0.55(+1.16%)
Aug 10, 2017 48.81 48.99 47.73 47.85 113,647,960 -1.25(-2.55%)
Aug 09, 2017 49.13 49.40 48.76 49.10 71,381,560 -0.39(-0.79%)
Aug 08, 2017 49.72 49.81 49.29 49.49 57,973,380 -0.12(-0.24%)
Aug 07, 2017 49.53 49.75 49.36 49.61 53,511,420 +0.23(+0.47%)
Aug 04, 2017 49.48 49.58 49.15 49.38 54,606,160 +0.03(+0.07%)
Aug 03, 2017 49.97 49.98 49.23 49.35 65,090,520 -0.45(-0.90%)
Aug 02, 2017 50.09 50.16 49.09 49.79 81,389,680 -0.02(-0.03%)
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.