Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.21 50.13 49.08 49.33 7,739,087 +0.12(+0.24%)
Nov 29, 2017 48.30 49.51 48.28 49.21 2,572,415 +0.93(+1.92%)
Nov 28, 2017 47.95 48.42 47.63 48.29 2,133,953 +0.37(+0.77%)
Nov 27, 2017 48.00 48.00 47.33 47.92 2,054,879 -0.07(-0.14%)
Nov 24, 2017 48.42 48.56 47.91 47.99 490,871 -0.19(-0.39%)
Nov 22, 2017 48.21 48.57 48.05 48.18 1,159,975 +0.15(+0.30%)
Nov 21, 2017 47.82 48.24 47.77 48.03 1,672,113 +0.36(+0.76%)
Nov 20, 2017 46.97 47.73 46.85 47.67 1,769,080 +0.65(+1.39%)
Nov 17, 2017 46.76 47.26 46.61 47.02 1,638,452 +0.01(+0.02%)
Nov 16, 2017 47.45 47.49 46.67 47.01 1,900,216 -0.13(-0.27%)
Nov 15, 2017 46.57 47.33 46.08 47.14 2,830,686 +0.07(+0.15%)
Nov 14, 2017 47.51 47.61 46.67 47.07 2,115,776 -0.72(-1.51%)
Nov 13, 2017 47.51 48.07 47.27 47.79 2,140,610 -0.11(-0.23%)
Nov 10, 2017 48.67 48.78 47.51 47.90 2,974,506 -0.59(-1.22%)
Nov 09, 2017 48.98 49.05 48.35 48.49 2,277,840 -1.01(-2.05%)
Nov 08, 2017 49.34 49.63 48.97 49.51 1,497,352 +0.01(+0.02%)
Nov 07, 2017 49.63 49.73 49.25 49.50 1,355,483 -0.25(-0.50%)
Nov 06, 2017 50.02 50.42 49.65 49.75 1,732,011 -0.02(-0.03%)
Nov 03, 2017 50.21 50.21 49.48 49.76 2,279,436 -0.39(-0.77%)
Nov 02, 2017 50.50 50.72 49.94 50.15 1,714,722 -0.30(-0.60%)
Nov 01, 2017 50.35 51.44 50.16 50.45 2,608,582 +0.83(+1.68%)
Oct 31, 2017 49.80 50.18 49.52 49.62 4,386,755 -0.55(-1.09%)
Oct 30, 2017 50.66 50.77 50.11 50.17 3,009,143 -0.88(-1.71%)
Oct 27, 2017 50.73 51.37 50.48 51.04 2,862,214 -0.21(-0.40%)
Oct 26, 2017 50.89 51.31 50.48 51.25 2,868,889 +0.63(+1.25%)
Oct 25, 2017 51.16 51.24 50.53 50.61 3,410,362 -0.68(-1.32%)
Oct 24, 2017 51.17 51.44 50.93 51.29 3,639,916 +0.28(+0.56%)
Oct 23, 2017 51.48 51.94 51.00 51.01 3,459,566 -0.47(-0.92%)
Oct 20, 2017 50.66 51.71 50.64 51.48 4,641,394 +1.18(+2.35%)
Oct 19, 2017 48.65 50.32 48.06 50.29 3,808,918 +1.15(+2.34%)
Oct 18, 2017 49.17 49.45 49.02 49.15 2,386,800 +0.15(+0.30%)
Oct 17, 2017 49.03 49.45 48.83 49.00 2,456,462 -0.09(-0.17%)
Oct 16, 2017 50.39 50.41 48.90 49.09 2,050,002 -0.94(-1.89%)
Oct 13, 2017 49.93 50.33 49.66 50.03 2,643,735 +0.76(+1.55%)
Oct 12, 2017 48.90 49.48 48.57 49.27 2,579,761 +0.07(+0.14%)
Oct 11, 2017 47.69 48.24 47.59 49.20 4,107,012 +1.69(+3.56%)
Oct 10, 2017 47.67 47.97 47.33 47.51 1,481,607 -0.03(-0.05%)
Oct 09, 2017 48.10 48.17 47.13 47.53 2,466,479 -0.64(-1.34%)
Oct 06, 2017 48.40 48.45 47.82 48.18 1,671,112 -0.45(-0.92%)
Oct 05, 2017 48.52 48.82 48.26 48.62 3,147,730 +0.48(+1.00%)
Oct 04, 2017 48.05 48.48 47.82 48.14 2,484,363 +0.13(+0.27%)
Oct 03, 2017 48.22 48.28 47.42 48.01 3,532,133 -0.08(-0.16%)
Oct 02, 2017 47.60 48.33 47.56 48.09 3,259,017 +0.01(+0.02%)
Sep 29, 2017 47.50 48.13 47.32 48.08 2,221,761 +0.47(+0.99%)
Sep 28, 2017 47.02 47.69 46.65 47.61 3,659,595 +0.22(+0.47%)
Sep 27, 2017 46.37 47.42 46.18 47.39 2,492,621 +1.30(+2.81%)
Sep 26, 2017 46.31 46.75 46.08 46.09 1,767,313 -0.18(-0.39%)
Sep 25, 2017 46.38 46.64 45.52 46.27 2,530,478 -0.20(-0.42%)
Sep 22, 2017 45.86 46.70 45.84 46.47 2,813,790 +0.02(+0.04%)
Sep 21, 2017 47.41 47.75 46.29 46.45 2,746,060 -1.25(-2.63%)
Sep 20, 2017 47.12 47.99 47.09 47.70 3,286,566 +0.74(+1.58%)
Sep 19, 2017 46.25 47.15 45.85 46.96 3,151,862 +0.72(+1.55%)
Sep 18, 2017 45.66 46.49 45.45 46.25 2,909,544 +0.66(+1.44%)
Sep 15, 2017 45.55 46.24 45.32 45.59 4,219,133 -0.39(-0.85%)
Sep 14, 2017 46.15 46.21 45.45 45.98 2,957,596 +0.31(+0.67%)
Sep 13, 2017 45.35 45.79 45.30 45.68 2,660,825 +0.10(+0.22%)
Sep 12, 2017 45.52 45.62 44.03 45.57 4,878,223 -0.42(-0.91%)
Sep 11, 2017 46.87 46.92 45.81 45.99 3,176,512 -0.49(-1.06%)
Sep 08, 2017 45.97 46.83 45.63 46.48 2,995,601 +0.25(+0.53%)
Sep 07, 2017 47.08 47.19 45.97 46.24 2,281,372 -0.89(-1.90%)
Sep 06, 2017 46.81 47.33 46.72 47.13 1,895,955 +0.44(+0.95%)
Sep 05, 2017 47.42 47.88 46.26 46.69 2,921,571 -0.60(-1.28%)
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.