Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.60 47.99 47.58 47.96 31,619,880 +0.48(+1.01%)
Sep 28, 2017 47.07 47.53 47.04 47.48 20,405,840 +0.25(+0.53%)
Sep 27, 2017 46.39 47.49 46.39 47.22 44,782,640 +0.98(+2.12%)
Sep 26, 2017 46.19 46.54 46.06 46.24 33,335,000 +0.19(+0.42%)
Sep 25, 2017 46.27 46.32 45.48 46.05 37,128,660 -0.38(-0.81%)
Sep 22, 2017 46.39 46.74 46.32 46.43 21,054,080 -0.20(-0.42%)
Sep 21, 2017 46.65 46.83 46.19 46.62 25,808,540 +0.04(+0.09%)
Sep 20, 2017 46.15 46.69 46.10 46.58 33,395,040 +0.49(+1.06%)
Sep 19, 2017 45.87 46.12 45.63 46.09 18,724,280 +0.34(+0.74%)
Sep 18, 2017 46.00 46.10 45.53 45.75 26,137,920 -0.26(-0.57%)
Sep 15, 2017 46.23 46.32 45.82 46.01 50,108,600 -0.24(-0.52%)
Sep 14, 2017 46.56 46.64 46.20 46.26 27,940,640 -0.50(-1.07%)
Sep 13, 2017 46.53 46.86 46.49 46.75 22,051,040 +0.15(+0.32%)
Sep 12, 2017 46.63 46.67 46.19 46.60 22,685,000 +0.15(+0.32%)
Sep 11, 2017 46.71 46.92 46.35 46.45 25,338,920 +0.13(+0.28%)
Sep 08, 2017 46.82 46.85 46.24 46.33 20,230,760 -0.47(-1.01%)
Sep 07, 2017 46.59 46.82 46.21 46.80 24,252,740 +0.41(+0.88%)
Sep 06, 2017 46.51 46.55 45.96 46.39 30,551,940 -0.03(-0.07%)
Sep 05, 2017 46.65 46.85 46.10 46.42 26,528,640 -0.44(-0.95%)
Sep 01, 2017 47.06 47.12 46.76 46.87 18,947,480 -0.10(-0.21%)
Aug 31, 2017 46.59 47.10 46.59 46.97 31,649,960 +0.49(+1.05%)
Aug 30, 2017 46.00 46.54 45.98 46.48 26,023,080 +0.41(+0.90%)
Aug 29, 2017 45.26 46.17 45.25 46.06 23,710,220 +0.37(+0.82%)
Aug 28, 2017 45.80 45.96 45.59 45.69 21,718,940 -0.10(-0.23%)
Aug 25, 2017 46.17 46.28 45.77 45.79 21,067,520 -0.27(-0.59%)
Aug 24, 2017 46.43 46.54 45.77 46.06 25,405,320 -0.29(-0.62%)
Aug 23, 2017 46.10 46.50 45.97 46.35 21,802,760 +0.12(+0.25%)
Aug 22, 2017 45.64 46.29 45.57 46.23 23,332,760 +0.90(+1.99%)
Aug 21, 2017 45.50 45.65 45.17 45.33 18,868,500 -0.20(-0.44%)
Aug 18, 2017 45.52 45.76 45.36 45.53 26,853,780 -0.02(-0.03%)
Aug 17, 2017 46.29 46.34 45.55 45.55 25,543,720 -0.80(-1.72%)
Aug 16, 2017 46.26 46.63 46.17 46.35 20,124,520 +0.24(+0.51%)
Aug 15, 2017 46.21 46.33 45.99 46.11 17,663,280 -0.02(-0.05%)
Aug 14, 2017 46.13 46.23 45.91 46.13 21,289,340 +0.41(+0.91%)
Aug 11, 2017 45.40 45.89 45.28 45.72 24,135,640 +0.36(+0.79%)
Aug 10, 2017 45.88 45.96 45.31 45.36 36,470,260 -0.78(-1.70%)
Aug 09, 2017 46.03 46.30 45.86 46.15 23,831,520 -0.19(-0.42%)
Aug 08, 2017 46.35 46.79 46.28 46.34 21,160,240 -0.13(-0.28%)
Aug 07, 2017 46.45 46.59 46.33 46.47 20,640,520 +0.07(+0.15%)
Aug 04, 2017 46.52 46.15 46.40 21,645,340 +0.22(+0.47%)
Aug 03, 2017 46.52 46.61 46.11 46.18 24,042,660 -0.34(-0.72%)
Aug 02, 2017 46.43 46.63 45.83 46.52 36,475,700 -0.02(-0.05%)
Aug 01, 2017 46.62 46.87 46.46 46.54 24,718,380 +0.02(+0.04%)
Jul 31, 2017 47.09 47.18 46.30 46.52 39,400,640 -0.55(-1.17%)
Jul 28, 2017 46.47 47.19 46.39 47.08 36,927,020 +0.37(+0.80%)
Jul 27, 2017 47.59 47.59 46.00 46.70 64,245,600 -0.69(-1.45%)
Jul 26, 2017 47.73 47.75 47.11 47.39 41,697,120 -0.14(-0.31%)
Jul 25, 2017 47.69 47.98 47.27 47.53 93,199,000 -1.48(-3.02%)
Jul 24, 2017 48.61 49.31 48.54 49.02 64,840,960 +0.37(+0.76%)
Jul 21, 2017 48.11 48.66 48.01 48.65 34,220,000 +0.24(+0.49%)
Jul 20, 2017 48.80 48.08 48.41 32,485,740 -0.14(-0.28%)
Jul 19, 2017 48.39 48.65 48.20 48.54 24,490,740 +0.27(+0.57%)
Jul 18, 2017 47.65 48.40 47.53 48.27 23,068,660 +0.60(+1.26%)
Jul 17, 2017 47.85 48.04 47.46 47.67 23,297,060 -0.13(-0.27%)
Jul 14, 2017 47.60 47.85 47.40 47.80 21,075,480 +0.44(+0.93%)
Jul 13, 2017 47.31 47.72 47.15 47.36 25,893,620 +0.17(+0.35%)
Jul 12, 2017 46.93 47.31 46.72 47.19 30,633,580 +0.69(+1.48%)
Jul 11, 2017 46.48 46.57 46.10 46.50 22,259,200 +0.06(+0.14%)
Jul 10, 2017 46.09 46.52 45.98 46.44 23,856,020 +0.51(+1.11%)
Jul 07, 2017 45.44 46.08 45.44 45.93 32,755,700 +0.59(+1.31%)
Jul 06, 2017 45.75 44.98 45.33 28,487,900 -0.25(-0.55%)
Jul 05, 2017 45.09 45.73 44.92 45.59 36,277,480 +0.65(+1.45%)
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.