Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.23 50.23 48.84 49.19 53,906 -0.95(-1.90%)
Nov 29, 2017 49.36 50.66 49.36 50.14 59,154 +0.95(+1.94%)
Nov 28, 2017 47.76 49.28 47.50 49.19 60,999 +1.73(+3.65%)
Nov 27, 2017 46.77 47.72 46.77 47.46 28,354 +0.56(+1.20%)
Nov 24, 2017 47.37 47.59 46.64 46.90 13,961 -0.35(-0.73%)
Nov 22, 2017 47.72 47.72 47.20 47.24 21,422 -0.30(-0.64%)
Nov 21, 2017 47.63 48.02 47.24 47.54 41,053 +0.09(+0.18%)
Nov 20, 2017 46.59 47.46 46.42 47.46 22,924 +0.87(+1.86%)
Nov 17, 2017 46.03 46.98 45.60 46.59 29,209 +0.26(+0.56%)
Nov 16, 2017 46.55 46.94 46.25 46.33 37,938 +0.09(+0.19%)
Nov 15, 2017 45.12 46.46 45.12 46.25 74,911 +0.78(+1.71%)
Nov 14, 2017 44.73 46.03 44.73 45.47 24,961 +0.17(+0.38%)
Nov 13, 2017 44.34 46.07 44.12 45.29 16,867 +0.78(+1.75%)
Nov 10, 2017 44.56 45.64 44.51 44.51 15,626 -0.09(-0.19%)
Nov 09, 2017 44.69 45.25 44.08 44.60 22,045 -0.39(-0.87%)
Nov 08, 2017 45.08 45.73 44.38 44.99 48,924 -0.43(-0.95%)
Nov 07, 2017 47.28 48.37 45.29 45.42 39,390 -1.82(-3.85%)
Nov 06, 2017 47.20 47.50 47.05 47.24 28,401 -0.13(-0.27%)
Nov 03, 2017 48.24 48.24 47.16 47.37 58,680 -0.82(-1.71%)
Nov 02, 2017 47.11 48.87 46.51 48.19 36,351 +1.15(+2.44%)
Nov 01, 2017 47.89 48.11 46.55 47.05 36,211 -0.28(-0.59%)
Oct 31, 2017 47.33 47.98 47.28 47.33 55,466 +0.04(+0.09%)
Oct 30, 2017 48.97 48.97 46.90 47.28 41,836 -1.82(-3.70%)
Oct 27, 2017 48.41 49.32 48.06 49.10 31,615 +0.56(+1.16%)
Oct 26, 2017 48.19 48.84 48.00 48.54 38,635 +0.48(+0.99%)
Oct 25, 2017 49.06 49.28 47.33 48.06 32,866 -0.69(-1.42%)
Oct 24, 2017 48.37 49.23 47.60 48.76 64,146 +0.65(+1.35%)
Oct 23, 2017 48.80 48.93 47.98 48.11 74,337 -0.74(-1.51%)
Oct 20, 2017 52.87 52.87 48.41 48.84 83,264 -2.55(-4.97%)
Oct 19, 2017 49.97 51.62 49.67 51.40 60,405 +1.34(+2.68%)
Oct 18, 2017 50.06 50.49 49.45 50.06 42,045 +0.56(+1.14%)
Oct 17, 2017 50.71 50.71 49.36 49.49 29,399 -0.95(-1.89%)
Oct 16, 2017 50.06 50.99 50.02 50.45 21,558 +0.52(+1.04%)
Oct 13, 2017 50.01 50.36 49.70 49.93 21,424 -0.04(-0.09%)
Oct 12, 2017 50.53 50.62 49.75 49.97 40,900 -0.43(-0.86%)
Oct 11, 2017 50.45 50.97 50.10 50.40 59,911 +0.00(+0.00%)
Oct 10, 2017 49.84 50.40 46.42 50.40 45,437 +0.91(+1.84%)
Oct 09, 2017 49.80 49.97 49.45 49.49 38,437 -0.30(-0.61%)
Oct 06, 2017 49.84 49.84 49.05 49.80 54,204 +0.04(+0.09%)
Oct 05, 2017 49.75 50.27 49.48 49.75 41,076 +0.13(+0.26%)
Oct 04, 2017 50.36 50.84 49.45 49.62 33,272 -0.69(-1.38%)
Oct 03, 2017 50.49 50.90 49.71 50.32 42,565 -0.04(-0.09%)
Oct 02, 2017 49.45 50.36 49.06 50.36 51,402 +1.21(+2.47%)
Sep 29, 2017 49.28 49.88 48.67 49.15 61,285 +0.00(+0.00%)
Sep 28, 2017 48.50 49.23 48.15 49.15 55,029 +0.79(+1.63%)
Sep 27, 2017 47.37 48.57 46.85 48.36 94,830 +1.68(+3.60%)
Sep 26, 2017 46.12 46.94 45.19 46.68 51,398 +0.52(+1.12%)
Sep 25, 2017 46.63 46.63 45.77 46.16 40,267 -0.60(-1.29%)
Sep 22, 2017 46.24 46.94 46.24 46.76 29,701 +0.39(+0.84%)
Sep 21, 2017 46.33 46.50 46.16 46.37 23,381 +0.22(+0.47%)
Sep 20, 2017 45.04 46.46 44.65 46.16 60,397 +1.12(+2.49%)
Sep 19, 2017 45.08 45.23 44.99 45.04 48,340 +0.04(+0.10%)
Sep 18, 2017 44.69 45.30 44.69 44.99 47,425 +0.60(+1.36%)
Sep 15, 2017 44.26 44.89 43.23 44.39 151,694 +0.26(+0.59%)
Sep 14, 2017 44.74 45.25 44.04 44.13 77,633 -0.39(-0.87%)
Sep 13, 2017 44.09 44.69 44.09 44.52 92,453 +0.22(+0.49%)
Sep 12, 2017 44.65 43.79 44.30 80,205 +0.52(+1.18%)
Sep 11, 2017 43.23 44.04 43.23 43.79 42,379 +0.82(+1.91%)
Sep 08, 2017 41.93 43.40 41.93 42.97 40,032 +0.95(+2.26%)
Sep 07, 2017 42.71 43.05 41.72 42.02 37,795 -0.73(-1.72%)
Sep 06, 2017 42.92 43.79 42.58 42.75 72,493 +0.00(+0.00%)
Sep 05, 2017 43.05 43.74 42.49 42.75 62,815 -0.69(-1.59%)
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.