Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.03 50.21 49.28 49.82 14,714,431 -0.20(-0.40%)
Sep 28, 2017 50.01 50.31 49.93 50.03 9,025,295 -0.22(-0.43%)
Sep 27, 2017 50.05 50.24 8,600,141 -0.15(-0.29%)
Sep 26, 2017 50.66 50.83 50.36 50.39 8,965,428 -0.33(-0.64%)
Sep 25, 2017 50.70 50.89 50.61 50.72 7,162,640 +0.04(+0.08%)
Sep 22, 2017 51.07 51.12 50.63 50.68 9,594,811 -0.37(-0.72%)
Sep 21, 2017 51.24 51.30 50.98 51.04 7,670,652 -0.15(-0.29%)
Sep 20, 2017 51.41 51.60 50.73 51.19 12,144,666 -0.12(-0.24%)
Sep 19, 2017 51.37 51.48 51.11 51.32 9,002,783 -0.03(-0.06%)
Sep 18, 2017 51.37 51.67 51.20 51.35 13,549,589 -0.13(-0.26%)
Sep 15, 2017 51.49 51.65 51.16 51.48 18,873,380 +0.03(+0.06%)
Sep 14, 2017 50.57 51.49 50.51 51.45 12,798,942 +0.89(+1.75%)
Sep 13, 2017 50.49 50.64 50.45 50.56 7,286,022 -0.01(-0.02%)
Sep 12, 2017 50.31 50.69 50.31 50.57 9,519,531 +0.25(+0.51%)
Sep 11, 2017 50.17 50.45 49.97 50.32 13,321,925 +0.66(+1.34%)
Sep 08, 2017 49.43 49.85 49.40 49.65 9,534,632 -0.04(-0.08%)
Sep 07, 2017 49.51 49.77 49.28 49.69 8,875,190 +0.25(+0.50%)
Sep 06, 2017 49.36 49.70 49.26 49.44 9,253,544 +0.29(+0.60%)
Sep 05, 2017 49.25 49.53 49.02 49.15 10,537,340 -0.16(-0.33%)
Sep 01, 2017 49.28 49.52 49.13 49.31 8,006,204 -0.02(-0.05%)
Aug 31, 2017 48.94 49.38 48.63 49.33 16,702,146 +0.57(+1.17%)
Aug 30, 2017 48.78 48.80 48.59 48.76 6,501,283 +0.00(+0.00%)
Aug 29, 2017 48.77 48.83 48.45 48.76 8,497,650 -0.15(-0.32%)
Aug 28, 2017 48.75 49.02 48.65 48.92 9,705,931 +0.29(+0.60%)
Aug 25, 2017 48.57 48.89 48.49 48.62 6,828,118 +0.18(+0.37%)
Aug 24, 2017 48.60 48.04 48.45 10,032,007 +0.43(+0.90%)
Aug 23, 2017 48.09 48.36 48.01 48.01 8,329,588 -0.21(-0.43%)
Aug 22, 2017 47.87 48.28 47.84 48.22 7,139,163 +0.35(+0.73%)
Aug 21, 2017 47.50 47.93 47.46 47.87 9,316,340 +0.37(+0.78%)
Aug 18, 2017 47.72 47.75 47.25 47.50 10,901,399 -0.27(-0.57%)
Aug 17, 2017 48.48 48.69 47.75 47.77 11,844,306 -0.66(-1.37%)
Aug 16, 2017 48.23 48.62 48.15 48.44 7,845,910 +0.15(+0.32%)
Aug 15, 2017 48.46 48.69 48.28 48.28 8,175,614 -0.13(-0.27%)
Aug 14, 2017 48.60 48.67 48.35 48.41 7,129,163 +0.22(+0.46%)
Aug 11, 2017 48.22 48.64 48.10 48.19 7,832,657 +0.15(+0.32%)
Aug 10, 2017 48.18 48.35 48.03 48.04 10,051,195 -0.24(-0.50%)
Aug 09, 2017 48.24 48.45 48.07 48.28 8,481,550 +0.13(+0.27%)
Aug 08, 2017 48.31 48.45 48.05 48.14 9,883,843 -0.40(-0.83%)
Aug 07, 2017 48.63 48.74 48.40 48.55 8,668,617 -0.20(-0.41%)
Aug 04, 2017 49.16 49.20 48.62 48.75 6,913,620 -0.32(-0.66%)
Aug 03, 2017 48.83 49.23 48.81 49.07 9,085,370 +0.06(+0.13%)
Aug 02, 2017 49.40 49.41 48.80 49.01 9,106,313 -0.37(-0.75%)
Aug 01, 2017 49.47 49.65 49.27 49.38 8,398,984 +0.03(+0.06%)
Jul 31, 2017 49.64 49.68 49.06 49.35 15,164,258 -0.18(-0.36%)
Jul 28, 2017 49.30 49.72 48.84 49.53 17,270,638 +0.32(+0.66%)
Jul 27, 2017 49.19 49.87 48.62 49.20 28,277,686 +1.46(+3.06%)
Jul 26, 2017 48.14 48.16 47.68 47.74 12,124,690 -0.43(-0.90%)
Jul 25, 2017 48.55 48.67 48.09 48.18 7,709,518 -0.16(-0.34%)
Jul 24, 2017 48.31 48.59 48.28 48.34 10,075,091 -0.05(-0.10%)
Jul 21, 2017 48.51 48.67 48.35 48.38 8,940,004 -0.24(-0.49%)
Jul 20, 2017 48.85 48.38 48.62 8,610,850 +0.25(+0.51%)
Jul 19, 2017 48.28 48.54 48.23 48.38 7,377,190 +0.16(+0.34%)
Jul 18, 2017 48.28 48.38 48.11 48.21 7,915,452 -0.15(-0.32%)
Jul 17, 2017 48.79 48.91 48.31 48.37 9,562,458 -0.35(-0.71%)
Jul 14, 2017 48.62 48.97 48.56 48.72 7,793,649 +0.13(+0.27%)
Jul 13, 2017 48.51 48.66 48.11 48.58 8,801,114 +0.09(+0.18%)
Jul 12, 2017 48.41 48.77 48.41 48.50 10,635,189 +0.34(+0.71%)
Jul 11, 2017 48.53 48.65 48.08 48.16 8,902,490 -0.38(-0.78%)
Jul 10, 2017 48.97 48.98 48.37 48.54 8,689,512 -0.25(-0.52%)
Jul 07, 2017 48.83 48.93 48.52 48.79 9,376,167 +0.05(+0.10%)
Jul 06, 2017 49.26 49.37 48.66 48.75 14,682,484 -0.82(-1.65%)
Jul 05, 2017 49.81 50.06 49.38 49.57 8,423,833 -0.09(-0.17%)
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.