Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.10 52.60 51.88 52.32 10,293,765 -0.27(-0.51%)
Oct 30, 2017 53.01 53.22 52.18 52.59 10,687,400 -0.66(-1.23%)
Oct 27, 2017 53.11 53.63 52.95 53.25 13,453,867 -0.81(-1.50%)
Oct 26, 2017 52.58 54.48 52.47 54.06 23,314,242 +1.78(+3.40%)
Oct 25, 2017 50.84 53.20 50.12 52.28 26,066,140 +1.45(+2.85%)
Oct 24, 2017 51.29 51.38 50.53 50.83 15,519,812 -0.23(-0.45%)
Oct 23, 2017 50.49 51.34 50.43 51.06 12,865,749 +0.57(+1.13%)
Oct 20, 2017 50.23 50.91 50.23 50.49 13,684,162 +0.35(+0.70%)
Oct 19, 2017 49.16 50.24 48.98 50.14 13,208,404 +0.37(+0.75%)
Oct 18, 2017 49.65 49.86 49.57 49.77 11,444,974 +0.29(+0.58%)
Oct 17, 2017 49.00 49.52 48.89 49.48 9,975,993 +0.60(+1.23%)
Oct 16, 2017 48.34 48.91 48.19 48.88 9,773,006 +0.37(+0.77%)
Oct 13, 2017 48.37 48.59 47.96 48.51 17,054,550 +0.14(+0.30%)
Oct 12, 2017 48.51 48.64 47.91 48.37 11,201,247 -0.19(-0.39%)
Oct 11, 2017 48.90 49.02 48.37 48.56 9,573,221 -0.48(-0.97%)
Oct 10, 2017 49.08 49.31 48.88 49.03 8,796,877 +0.01(+0.02%)
Oct 09, 2017 49.70 49.77 49.00 49.02 7,225,281 -0.86(-1.72%)
Oct 06, 2017 49.67 49.92 49.59 49.88 5,633,303 +0.23(+0.46%)
Oct 05, 2017 49.49 49.78 49.27 49.65 5,556,607 +0.10(+0.19%)
Oct 04, 2017 49.01 49.60 48.91 49.56 8,621,971 +0.58(+1.19%)
Oct 03, 2017 49.48 49.53 48.91 48.98 8,539,629 -0.38(-0.77%)
Oct 02, 2017 49.63 49.68 49.16 49.36 7,897,849 +0.02(+0.04%)
Sep 29, 2017 50.04 50.26 49.25 49.34 12,810,798 -0.74(-1.48%)
Sep 28, 2017 50.24 50.46 49.79 50.08 11,910,315 -0.04(-0.08%)
Sep 27, 2017 50.13 50.12 38,045,196 -0.98(-1.92%)
Sep 26, 2017 50.60 51.35 50.41 51.10 16,990,280 +0.45(+0.88%)
Sep 25, 2017 50.51 50.96 50.43 50.65 12,886,237 -0.01(-0.02%)
Sep 22, 2017 50.45 51.01 50.24 50.66 11,520,783 +0.05(+0.09%)
Sep 21, 2017 50.95 51.04 50.52 50.61 8,476,193 -0.35(-0.69%)
Sep 20, 2017 50.90 51.04 50.47 50.96 7,417,515 +0.22(+0.43%)
Sep 19, 2017 50.22 51.43 49.96 50.75 15,456,313 -0.16(-0.32%)
Sep 18, 2017 51.26 51.53 50.81 50.91 8,582,412 -0.35(-0.69%)
Sep 15, 2017 51.25 51.44 50.93 51.26 10,558,582 +0.13(+0.26%)
Sep 14, 2017 50.95 51.28 50.55 51.13 7,878,875 +0.20(+0.39%)
Sep 13, 2017 50.86 51.04 50.47 50.93 6,395,952 +0.11(+0.22%)
Sep 12, 2017 51.16 51.47 50.72 50.81 8,222,206 +0.35(+0.70%)
Sep 11, 2017 49.84 50.55 49.78 50.46 9,090,516 +0.79(+1.59%)
Sep 08, 2017 49.72 49.96 49.58 49.67 8,999,471 -0.18(-0.36%)
Sep 07, 2017 50.20 50.29 49.80 49.85 7,257,468 -0.35(-0.70%)
Sep 06, 2017 50.55 50.75 50.16 50.20 7,784,881 -0.24(-0.47%)
Sep 05, 2017 50.67 50.88 50.32 50.44 7,028,641 -0.33(-0.66%)
Sep 01, 2017 50.43 50.86 50.34 50.77 5,790,458 +0.52(+1.04%)
Aug 31, 2017 50.05 50.41 49.93 50.25 8,122,530 +0.41(+0.82%)
Aug 30, 2017 50.07 50.22 49.55 49.84 7,839,208 -0.16(-0.32%)
Aug 29, 2017 50.01 50.14 49.37 50.00 13,223,794 -0.95(-1.86%)
Aug 28, 2017 51.27 51.61 50.84 50.95 5,556,809 -0.16(-0.32%)
Aug 25, 2017 51.24 51.40 50.77 51.11 6,766,638 +0.06(+0.11%)
Aug 24, 2017 51.14 51.18 50.69 51.05 5,759,849 +0.22(+0.43%)
Aug 23, 2017 51.13 51.28 50.68 50.84 6,758,886 -0.49(-0.96%)
Aug 22, 2017 51.13 51.60 51.01 51.33 8,660,812 +0.49(+0.97%)
Aug 21, 2017 51.62 51.62 50.36 50.84 15,068,593 -1.27(-2.44%)
Aug 18, 2017 52.01 52.55 51.37 52.11 24,154,626 -2.38(-4.37%)
Aug 17, 2017 55.50 55.71 54.45 54.49 9,645,976 -1.02(-1.84%)
Aug 16, 2017 55.85 56.00 55.21 55.51 5,789,016 -0.02(-0.03%)
Aug 15, 2017 55.89 55.96 55.27 55.53 9,399,054 -1.16(-2.04%)
Aug 14, 2017 56.09 56.90 56.07 56.69 6,221,805 +0.77(+1.37%)
Aug 11, 2017 55.69 56.20 55.56 55.92 5,251,645 -0.09(-0.17%)
Aug 10, 2017 56.59 56.60 56.01 56.01 5,889,721 -0.79(-1.39%)
Aug 09, 2017 56.35 56.86 56.19 56.80 5,600,647 +0.42(+0.74%)
Aug 08, 2017 56.78 57.01 56.29 56.38 5,891,027 -0.31(-0.55%)
Aug 07, 2017 56.73 56.99 56.62 56.70 4,288,545 +0.03(+0.05%)
Aug 04, 2017 57.06 57.22 56.55 56.67 4,329,926 -0.36(-0.63%)
Aug 03, 2017 56.71 57.40 56.55 57.03 5,986,842 +0.33(+0.59%)
Aug 02, 2017 56.47 56.85 56.20 56.70 4,711,850 -0.05(-0.08%)
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.