Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.87 53.09 50.34 50.39 17,289,444 -1.50(-2.89%)
Nov 29, 2017 47.80 51.98 47.80 51.89 22,364,514 +4.26(+8.94%)
Nov 28, 2017 47.13 47.74 46.63 47.63 7,502,010 +0.66(+1.40%)
Nov 27, 2017 47.28 47.44 46.48 46.98 9,838,618 -0.03(-0.07%)
Nov 24, 2017 48.84 48.91 46.97 47.01 7,003,820 -1.35(-2.80%)
Nov 22, 2017 48.31 48.59 48.01 48.37 3,408,538 +0.20(+0.42%)
Nov 21, 2017 48.67 48.85 47.78 48.16 7,508,721 -0.53(-1.09%)
Nov 20, 2017 48.77 48.97 48.04 48.70 9,476,693 -0.22(-0.45%)
Nov 17, 2017 46.91 49.42 46.88 48.91 19,873,046 +2.56(+5.52%)
Nov 16, 2017 45.86 46.54 45.54 46.36 15,141,211 +0.79(+1.74%)
Nov 15, 2017 47.33 48.72 45.46 45.57 41,354,048 -4.99(-9.87%)
Nov 14, 2017 50.13 50.74 49.76 50.55 9,520,265 +0.26(+0.52%)
Nov 13, 2017 51.13 51.58 50.09 50.29 7,933,322 -0.83(-1.63%)
Nov 10, 2017 49.89 51.13 49.89 51.13 8,231,955 +1.25(+2.50%)
Nov 09, 2017 48.01 50.09 47.62 49.88 10,201,897 +1.27(+2.62%)
Nov 08, 2017 48.18 49.09 47.78 48.60 5,909,350 +0.40(+0.83%)
Nov 07, 2017 49.19 49.22 48.01 48.20 7,911,329 -1.17(-2.36%)
Nov 06, 2017 49.38 49.38 48.89 49.37 5,450,777 -0.06(-0.12%)
Nov 03, 2017 49.69 50.06 49.37 49.43 4,794,737 -0.36(-0.72%)
Nov 02, 2017 49.24 49.92 48.79 49.79 5,752,825 +0.77(+1.58%)
Nov 01, 2017 48.96 49.48 48.81 49.01 5,657,118 -0.15(-0.30%)
Oct 31, 2017 49.54 49.76 49.05 49.16 7,755,590 -0.42(-0.86%)
Oct 30, 2017 50.11 50.13 49.38 49.59 7,400,455 -0.59(-1.18%)
Oct 27, 2017 51.17 51.26 49.84 50.18 8,363,927 -1.46(-2.82%)
Oct 26, 2017 51.71 52.18 51.33 51.63 5,148,875 +0.08(+0.15%)
Oct 25, 2017 52.24 52.43 51.10 51.56 7,628,988 -0.84(-1.60%)
Oct 24, 2017 52.35 52.66 51.88 52.40 6,778,915 +0.29(+0.56%)
Oct 23, 2017 51.47 52.97 51.34 52.11 10,661,598 +0.68(+1.33%)
Oct 20, 2017 50.53 51.46 50.41 51.43 7,270,291 +1.11(+2.20%)
Oct 19, 2017 49.82 50.41 49.64 50.32 5,045,577 +0.33(+0.67%)
Oct 18, 2017 50.10 50.44 49.96 49.99 4,249,652 -0.12(-0.23%)
Oct 17, 2017 50.10 50.43 49.84 50.10 3,946,173 +0.02(+0.03%)
Oct 16, 2017 50.26 50.59 49.60 50.09 5,527,040 -0.58(-1.15%)
Oct 13, 2017 50.17 51.26 49.93 50.67 8,167,105 +0.55(+1.10%)
Oct 12, 2017 49.14 50.16 48.74 50.12 10,773,312 +0.87(+1.76%)
Oct 11, 2017 48.12 49.69 48.07 49.25 14,022,756 +1.29(+2.69%)
Oct 10, 2017 47.30 48.17 47.11 47.96 8,838,182 +1.12(+2.40%)
Oct 09, 2017 47.71 47.71 46.44 46.84 7,580,033 -0.72(-1.52%)
Oct 06, 2017 47.91 48.01 47.23 47.56 10,719,157 -1.05(-2.16%)
Oct 05, 2017 48.87 49.04 48.55 48.61 5,847,170 -0.23(-0.48%)
Oct 04, 2017 48.86 49.07 48.73 48.84 3,648,348 +0.07(+0.14%)
Oct 03, 2017 49.17 49.33 48.66 48.78 4,299,352 -0.26(-0.53%)
Oct 02, 2017 48.95 49.19 48.09 49.04 4,695,634 -0.10(-0.20%)
Sep 29, 2017 49.21 49.60 48.86 49.14 4,583,947 +0.08(+0.17%)
Sep 28, 2017 49.04 49.55 48.91 49.05 6,225,262 +0.03(+0.07%)
Sep 27, 2017 48.76 49.14 48.17 49.02 5,139,340 +0.23(+0.48%)
Sep 26, 2017 48.75 49.19 48.58 48.79 5,057,136 +0.03(+0.07%)
Sep 25, 2017 48.30 49.37 48.25 48.75 7,194,026 -0.37(-0.75%)
Sep 22, 2017 48.64 49.17 48.44 49.12 4,216,072 +0.55(+1.13%)
Sep 21, 2017 49.25 49.25 48.30 48.57 6,478,644 -0.77(-1.57%)
Sep 20, 2017 49.48 49.54 48.84 49.34 5,798,789 -0.08(-0.15%)
Sep 19, 2017 49.29 49.74 48.93 49.42 4,736,591 +0.22(+0.44%)
Sep 18, 2017 50.07 50.33 49.19 49.20 6,163,396 -0.72(-1.45%)
Sep 15, 2017 49.49 50.03 49.24 49.93 8,068,822 +0.41(+0.82%)
Sep 14, 2017 49.58 49.70 49.09 49.52 6,074,116 -0.03(-0.07%)
Sep 13, 2017 48.27 50.06 48.23 49.55 10,452,723 +1.35(+2.80%)
Sep 12, 2017 47.74 48.79 47.66 48.20 6,380,326 +0.50(+1.05%)
Sep 11, 2017 47.93 48.16 47.55 47.70 7,274,766 +0.02(+0.03%)
Sep 08, 2017 48.40 48.52 46.34 47.69 13,152,073 -0.96(-1.97%)
Sep 07, 2017 48.55 49.01 48.17 48.64 8,347,968 +0.33(+0.69%)
Sep 06, 2017 47.87 48.82 47.85 48.31 11,261,035 +0.56(+1.17%)
Sep 05, 2017 46.74 47.80 46.73 47.75 9,475,421 +0.94(+2.01%)
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.