Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.07 52.35 51.06 51.58 5,835,458 +0.67(+1.33%)
Nov 29, 2017 50.28 51.45 49.77 50.91 6,103,407 +0.68(+1.34%)
Nov 28, 2017 49.22 50.30 49.22 50.23 3,104,048 +0.89(+1.81%)
Nov 27, 2017 49.80 50.49 49.15 49.34 4,552,309 +0.02(+0.04%)
Nov 24, 2017 49.11 49.63 48.61 49.33 3,141,387 +0.44(+0.90%)
Nov 22, 2017 48.93 49.46 48.75 48.88 3,836,571 +0.37(+0.77%)
Nov 21, 2017 48.84 49.12 48.30 48.51 3,693,767 -0.25(-0.51%)
Nov 20, 2017 48.46 49.34 48.46 48.76 4,800,135 +0.45(+0.93%)
Nov 17, 2017 48.45 47.02 48.31 5,997,447 +0.50(+1.05%)
Nov 16, 2017 48.06 49.24 45.80 47.81 21,195,438 -1.77(-3.58%)
Nov 15, 2017 49.38 49.70 48.52 49.59 6,073,814 +0.09(+0.17%)
Nov 14, 2017 48.96 49.86 48.89 49.50 3,395,940 +0.20(+0.40%)
Nov 13, 2017 49.07 49.70 48.79 49.30 4,573,964 +0.25(+0.51%)
Nov 10, 2017 48.62 49.37 48.47 49.05 4,506,170 +0.65(+1.34%)
Nov 09, 2017 48.60 48.88 47.83 48.40 4,095,288 -0.54(-1.10%)
Nov 08, 2017 47.61 49.14 47.35 48.94 4,126,982 +1.23(+2.58%)
Nov 07, 2017 48.97 49.07 47.29 47.71 4,037,496 -1.09(-2.23%)
Nov 06, 2017 49.12 49.55 48.65 48.80 4,317,194 -0.46(-0.93%)
Nov 03, 2017 49.51 50.04 49.18 49.26 3,365,541 -0.36(-0.73%)
Nov 02, 2017 48.64 49.73 48.35 49.62 4,559,949 +1.15(+2.37%)
Nov 01, 2017 48.62 48.77 48.05 48.47 2,688,221 +0.03(+0.05%)
Oct 31, 2017 48.03 48.79 48.03 48.44 2,537,252 +0.52(+1.08%)
Oct 30, 2017 47.72 48.07 47.57 47.92 3,332,806 +0.16(+0.33%)
Oct 27, 2017 47.86 48.04 46.95 47.77 3,075,541 -0.65(-1.34%)
Oct 26, 2017 47.66 48.87 47.61 48.42 4,811,389 +0.68(+1.41%)
Oct 25, 2017 49.01 49.07 47.47 47.74 3,937,197 -1.28(-2.61%)
Oct 24, 2017 48.82 49.38 48.53 49.02 3,740,253 +0.55(+1.12%)
Oct 23, 2017 48.47 48.88 48.41 48.48 4,127,012 +0.16(+0.34%)
Oct 20, 2017 48.28 48.47 47.89 48.31 3,068,148 +0.32(+0.67%)
Oct 19, 2017 47.68 48.24 47.41 47.99 2,715,056 +0.00(+0.00%)
Oct 18, 2017 47.29 48.17 47.22 47.99 2,650,066 +0.70(+1.48%)
Oct 17, 2017 47.35 47.72 46.88 47.29 4,232,161 -0.23(-0.47%)
Oct 16, 2017 47.55 47.96 47.24 47.52 3,291,445 -0.16(-0.34%)
Oct 13, 2017 47.85 47.89 46.75 47.68 3,587,567 -0.03(-0.05%)
Oct 12, 2017 48.01 48.11 47.11 47.71 4,645,351 -0.29(-0.61%)
Oct 11, 2017 49.37 49.57 47.76 48.00 6,714,820 -1.47(-2.97%)
Oct 10, 2017 50.57 50.63 49.33 49.47 4,621,943 -1.62(-3.17%)
Oct 09, 2017 51.06 51.45 50.69 51.09 3,061,403 +0.24(+0.48%)
Oct 06, 2017 49.54 50.94 49.54 50.85 4,643,417 +1.10(+2.21%)
Oct 05, 2017 49.69 50.27 49.49 49.75 3,405,944 +0.29(+0.60%)
Oct 04, 2017 49.25 49.73 49.18 49.46 2,659,117 +0.21(+0.42%)
Oct 03, 2017 49.60 50.04 49.19 49.25 3,052,278 -0.44(-0.89%)
Oct 02, 2017 49.42 49.94 49.26 49.69 2,726,983 +0.40(+0.81%)
Sep 29, 2017 49.18 49.49 48.77 49.29 3,109,834 +0.11(+0.23%)
Sep 28, 2017 48.88 49.52 48.67 49.18 4,096,308 +0.14(+0.28%)
Sep 27, 2017 47.27 49.20 47.25 49.04 5,752,249 +1.76(+3.72%)
Sep 26, 2017 46.90 47.47 46.44 47.28 3,858,564 +0.41(+0.87%)
Sep 25, 2017 46.49 47.36 46.39 46.88 4,276,391 +0.23(+0.50%)
Sep 22, 2017 46.55 47.47 46.43 46.64 4,988,746 -0.04(-0.09%)
Sep 21, 2017 45.28 47.01 45.28 46.69 7,512,867 +1.18(+2.59%)
Sep 20, 2017 45.44 45.69 45.04 45.51 8,648,462 -0.15(-0.32%)
Sep 19, 2017 48.59 49.05 44.66 45.66 25,998,964 -3.97(-8.00%)
Sep 18, 2017 50.77 50.78 49.55 49.63 3,891,796 -0.80(-1.58%)
Sep 15, 2017 50.36 50.55 49.97 50.42 4,555,822 +0.20(+0.39%)
Sep 14, 2017 50.15 50.36 49.65 50.23 4,314,826 -0.19(-0.38%)
Sep 13, 2017 48.86 50.45 48.73 50.42 6,620,218 +1.56(+3.19%)
Sep 12, 2017 48.28 49.12 48.19 48.86 4,105,783 +0.71(+1.48%)
Sep 11, 2017 48.02 48.17 47.61 48.14 4,109,076 +0.40(+0.83%)
Sep 08, 2017 48.20 48.29 47.53 47.75 4,940,842 -0.44(-0.91%)
Sep 07, 2017 47.89 48.30 47.60 48.19 6,162,961 +0.30(+0.63%)
Sep 06, 2017 47.96 47.06 47.89 5,826,314 +0.34(+0.72%)
Sep 05, 2017 46.72 47.57 46.67 47.54 6,273,256 +0.67(+1.43%)
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.