Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.89 50.45 49.87 49.99 1,130,825 +0.05(+0.10%)
Oct 30, 2017 50.26 50.50 49.77 49.94 1,051,608 -0.57(-1.13%)
Oct 27, 2017 50.75 50.75 49.93 50.51 1,451,772 -0.43(-0.84%)
Oct 26, 2017 49.89 51.22 49.63 50.94 2,693,986 +1.06(+2.13%)
Oct 25, 2017 50.96 50.96 49.27 49.88 2,207,763 -0.12(-0.24%)
Oct 24, 2017 49.71 50.05 48.51 50.00 3,770,787 +1.86(+3.86%)
Oct 23, 2017 48.24 48.59 47.97 48.14 2,549,226 -0.13(-0.27%)
Oct 20, 2017 48.00 48.38 47.64 48.27 2,013,246 +0.88(+1.86%)
Oct 19, 2017 47.14 47.54 46.66 47.39 1,773,858 -0.15(-0.32%)
Oct 18, 2017 47.54 47.66 47.30 47.54 1,090,636 +0.32(+0.68%)
Oct 17, 2017 48.01 48.15 47.17 47.22 1,314,229 -0.55(-1.15%)
Oct 16, 2017 47.37 47.87 47.16 47.77 1,350,386 +0.46(+0.97%)
Oct 13, 2017 47.79 47.84 46.94 47.31 1,794,606 -0.79(-1.64%)
Oct 12, 2017 48.20 48.51 47.84 48.10 1,220,765 -0.02(-0.04%)
Oct 11, 2017 47.86 48.24 47.51 48.12 1,595,492 +0.21(+0.44%)
Oct 10, 2017 48.69 48.85 47.51 47.91 2,208,372 -0.73(-1.50%)
Oct 09, 2017 47.88 48.83 47.60 48.64 2,339,652 +0.32(+0.66%)
Oct 06, 2017 50.43 50.72 47.43 48.32 6,923,228 -1.75(-3.50%)
Oct 05, 2017 49.75 50.33 49.62 50.07 1,301,279 +0.61(+1.23%)
Oct 04, 2017 49.52 49.59 49.23 49.46 1,296,455 -0.12(-0.24%)
Oct 03, 2017 49.14 49.59 48.94 49.58 1,376,402 +0.53(+1.08%)
Oct 02, 2017 48.91 49.06 48.56 49.05 1,428,806 +0.25(+0.51%)
Sep 29, 2017 48.87 49.24 48.58 48.80 1,078,945 -0.08(-0.16%)
Sep 28, 2017 48.68 48.94 48.55 48.88 1,956,869 +0.20(+0.41%)
Sep 27, 2017 49.03 48.68 3,278,853 +1.61(+3.42%)
Sep 26, 2017 46.98 47.30 46.89 47.07 1,515,184 +0.14(+0.30%)
Sep 25, 2017 46.61 47.11 46.58 46.93 1,504,020 +0.15(+0.32%)
Sep 22, 2017 46.49 47.08 46.37 46.78 1,560,984 +0.11(+0.24%)
Sep 21, 2017 46.37 46.89 46.09 46.67 1,401,216 +0.32(+0.69%)
Sep 20, 2017 45.89 46.52 45.76 46.35 2,493,941 +0.29(+0.63%)
Sep 19, 2017 45.81 46.82 43.52 46.06 4,339,655 +0.41(+0.90%)
Sep 18, 2017 45.55 45.97 45.44 45.65 3,709,758 +0.40(+0.88%)
Sep 15, 2017 44.86 45.37 44.70 45.25 3,208,990 +0.45(+1.00%)
Sep 14, 2017 44.24 44.99 43.98 44.80 2,322,184 +0.55(+1.24%)
Sep 13, 2017 44.06 44.30 43.32 44.25 1,691,428 +0.00(+0.00%)
Sep 12, 2017 43.90 44.54 43.90 44.25 2,537,455 +0.54(+1.24%)
Sep 11, 2017 43.45 44.10 43.38 43.71 1,877,715 +0.75(+1.75%)
Sep 08, 2017 42.48 43.67 42.48 42.96 1,701,421 +0.47(+1.11%)
Sep 07, 2017 42.98 43.14 42.40 42.49 2,168,533 -0.48(-1.12%)
Sep 06, 2017 42.69 43.31 42.62 42.97 2,094,323 +0.47(+1.11%)
Sep 05, 2017 43.16 43.34 42.23 42.50 1,872,611 -0.92(-2.12%)
Sep 01, 2017 43.41 43.68 43.15 43.42 1,158,686 +0.10(+0.23%)
Aug 31, 2017 43.12 43.45 43.01 43.32 1,382,312 +0.29(+0.67%)
Aug 30, 2017 42.74 43.33 42.71 43.03 1,251,005 +0.30(+0.70%)
Aug 29, 2017 42.35 42.99 42.14 42.73 1,470,138 -0.13(-0.30%)
Aug 28, 2017 43.38 43.38 42.57 42.86 2,208,722 -0.29(-0.67%)
Aug 25, 2017 43.48 43.62 43.01 43.15 1,378,092 -0.18(-0.42%)
Aug 24, 2017 43.39 43.55 43.07 43.33 1,623,983 +0.23(+0.53%)
Aug 23, 2017 42.51 43.32 42.51 43.10 1,235,050 +0.05(+0.12%)
Aug 22, 2017 42.80 43.43 42.61 43.05 2,486,431 +0.60(+1.41%)
Aug 21, 2017 42.40 42.60 42.12 42.45 1,101,079 +0.02(+0.05%)
Aug 18, 2017 42.19 42.79 41.88 42.43 2,400,722 -0.01(-0.02%)
Aug 17, 2017 43.18 43.36 42.38 42.44 2,504,718 -0.93(-2.14%)
Aug 16, 2017 43.76 43.88 43.13 43.37 1,607,351 -0.21(-0.48%)
Aug 15, 2017 44.51 44.70 42.88 43.58 3,505,734 -0.65(-1.47%)
Aug 14, 2017 44.28 44.59 44.15 44.23 1,691,213 +0.41(+0.94%)
Aug 11, 2017 43.69 44.02 43.53 43.82 1,330,402 +0.22(+0.50%)
Aug 10, 2017 44.56 44.56 43.58 43.60 3,776,124 -1.26(-2.81%)
Aug 09, 2017 44.66 44.89 44.02 44.86 3,963,948 -0.15(-0.33%)
Aug 08, 2017 45.13 45.55 44.98 45.01 2,543,820 -0.14(-0.31%)
Aug 07, 2017 45.42 45.55 45.07 45.15 2,563,652 -0.14(-0.31%)
Aug 04, 2017 45.52 45.74 45.13 45.29 2,529,868 +0.21(+0.47%)
Aug 03, 2017 45.12 45.36 45.06 45.08 2,120,696 -0.15(-0.33%)
Aug 02, 2017 45.42 45.65 44.83 45.23 2,455,368 -0.18(-0.40%)
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.