Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.30 45.59 44.92 45.40 3,376,128 +0.10(+0.23%)
Sep 28, 2017 45.02 45.62 44.83 45.30 4,447,074 +0.13(+0.28%)
Sep 27, 2017 43.55 45.32 43.52 45.17 6,244,812 +1.62(+3.72%)
Sep 26, 2017 43.20 43.73 42.78 43.55 4,188,971 +0.37(+0.87%)
Sep 25, 2017 42.82 43.63 42.73 43.18 4,642,577 +0.22(+0.50%)
Sep 22, 2017 42.88 43.73 42.76 42.96 5,415,931 -0.04(-0.09%)
Sep 21, 2017 41.70 43.30 41.70 43.00 8,156,191 +1.08(+2.59%)
Sep 20, 2017 41.86 42.09 41.49 41.92 9,389,027 -0.14(-0.32%)
Sep 19, 2017 44.76 45.18 41.14 42.06 28,225,244 -3.66(-8.00%)
Sep 18, 2017 46.77 46.77 45.64 45.71 4,225,049 -0.73(-1.58%)
Sep 15, 2017 46.38 46.57 46.03 46.45 4,945,936 +0.18(+0.39%)
Sep 14, 2017 46.19 46.38 45.73 46.27 4,684,303 -0.17(-0.38%)
Sep 13, 2017 45.01 46.47 44.89 46.44 7,187,106 +1.43(+3.19%)
Sep 12, 2017 44.47 45.24 44.39 45.01 4,457,361 +0.66(+1.48%)
Sep 11, 2017 44.23 44.37 43.86 44.35 4,460,935 +0.36(+0.83%)
Sep 08, 2017 44.40 44.48 43.78 43.98 5,363,925 -0.40(-0.91%)
Sep 07, 2017 44.11 44.49 43.85 44.39 6,690,693 +0.28(+0.63%)
Sep 06, 2017 44.18 43.35 44.11 6,325,220 +0.32(+0.72%)
Sep 05, 2017 43.03 43.82 42.98 43.79 6,810,434 +0.62(+1.43%)
Sep 01, 2017 43.14 43.48 42.71 43.17 7,324,862 +0.17(+0.41%)
Aug 31, 2017 43.11 43.16 42.53 43.00 10,593,411 +0.06(+0.13%)
Aug 30, 2017 43.86 43.90 42.36 42.94 17,942,094 -0.66(-1.51%)
Aug 29, 2017 46.10 46.64 43.39 43.60 44,064,820 -5.90(-11.93%)
Aug 28, 2017 49.49 49.77 48.86 49.51 7,414,652 +0.48(+0.97%)
Aug 25, 2017 49.02 49.44 48.72 49.03 2,842,408 +0.06(+0.11%)
Aug 24, 2017 49.66 50.18 48.56 48.98 4,577,339 -0.24(-0.48%)
Aug 23, 2017 48.76 49.40 48.64 49.21 5,202,820 +0.25(+0.50%)
Aug 22, 2017 48.36 49.00 48.31 48.97 3,647,255 +1.06(+2.22%)
Aug 21, 2017 47.13 48.08 47.09 47.91 3,883,301 +0.78(+1.65%)
Aug 18, 2017 47.60 47.68 47.06 47.13 3,953,992 -0.54(-1.13%)
Aug 17, 2017 47.86 48.23 47.66 47.67 2,843,473 -0.41(-0.86%)
Aug 16, 2017 47.37 48.27 46.90 48.08 3,559,946 +1.35(+2.88%)
Aug 15, 2017 48.00 48.06 46.70 46.73 4,142,074 -1.38(-2.87%)
Aug 14, 2017 48.01 48.25 47.79 48.11 2,882,218 +0.51(+1.07%)
Aug 11, 2017 47.37 47.98 47.37 47.60 2,758,736 +0.23(+0.49%)
Aug 10, 2017 48.10 48.10 47.36 47.37 3,482,924 -1.02(-2.11%)
Aug 09, 2017 48.51 49.05 48.11 48.40 3,246,807 -0.32(-0.67%)
Aug 08, 2017 48.99 49.42 48.64 48.72 3,114,142 -0.22(-0.45%)
Aug 07, 2017 47.94 48.96 47.83 48.94 4,453,286 +1.17(+2.46%)
Aug 04, 2017 47.45 47.91 47.38 47.77 2,532,539 +0.47(+0.99%)
Aug 03, 2017 47.08 47.95 47.01 47.30 2,793,027 +0.25(+0.52%)
Aug 02, 2017 47.16 47.63 46.17 47.06 4,748,890 -0.08(-0.17%)
Aug 01, 2017 46.44 47.23 46.40 47.14 5,312,789 +0.90(+1.95%)
Jul 31, 2017 45.71 46.58 45.71 46.23 3,836,486 +0.55(+1.21%)
Jul 28, 2017 45.30 45.80 45.21 45.68 3,179,630 +0.47(+1.03%)
Jul 27, 2017 43.90 45.28 43.77 45.21 4,099,986 +1.17(+2.66%)
Jul 26, 2017 43.94 44.28 43.63 44.04 2,686,253 +0.20(+0.45%)
Jul 25, 2017 43.78 44.32 43.56 43.84 4,376,485 +0.41(+0.95%)
Jul 24, 2017 42.79 43.80 42.79 43.43 4,192,908 +0.52(+1.22%)
Jul 21, 2017 42.19 43.19 42.13 42.91 5,888,505 +0.14(+0.33%)
Jul 20, 2017 44.41 44.52 42.03 42.76 10,097,377 -1.75(-3.93%)
Jul 19, 2017 44.48 44.78 44.36 44.51 2,643,238 +0.30(+0.68%)
Jul 18, 2017 44.37 44.80 44.13 44.21 2,883,793 -0.17(-0.37%)
Jul 17, 2017 43.69 44.65 43.64 44.38 3,653,603 +0.59(+1.34%)
Jul 14, 2017 43.61 44.75 43.59 43.79 4,524,840 +0.48(+1.10%)
Jul 13, 2017 42.55 43.51 42.48 43.32 5,542,920 +1.08(+2.55%)
Jul 12, 2017 42.87 42.93 42.01 42.24 5,034,459 -0.31(-0.73%)
Jul 11, 2017 43.05 43.32 42.03 42.55 6,535,205 -0.43(-1.00%)
Jul 10, 2017 43.73 43.99 42.08 42.98 14,360,202 -2.88(-6.29%)
Jul 07, 2017 45.58 46.03 45.44 45.86 3,166,696 +0.36(+0.78%)
Jul 06, 2017 45.96 46.08 45.43 45.50 2,391,782 -0.58(-1.26%)
Jul 05, 2017 46.85 47.30 46.02 46.08 4,528,238 -0.85(-1.81%)
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.