Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.23 49.44 48.15 49.26 135,673 +1.10(+2.28%)
Jul 28, 2017 47.50 48.25 47.17 48.16 55,993 +0.37(+0.77%)
Jul 27, 2017 48.00 48.20 47.12 47.79 109,764 -0.25(-0.52%)
Jul 26, 2017 48.40 48.74 47.50 48.04 93,013 -0.04(-0.08%)
Jul 25, 2017 48.32 48.32 47.74 48.08 54,476 -0.06(-0.12%)
Jul 24, 2017 48.13 48.27 47.40 48.14 69,664 +0.02(+0.04%)
Jul 21, 2017 47.98 48.26 47.94 48.12 21,219 +0.28(+0.59%)
Jul 20, 2017 48.14 47.60 47.84 144,311 +0.00(+0.00%)
Jul 19, 2017 47.88 48.12 47.30 47.84 148,022 -0.03(-0.06%)
Jul 18, 2017 47.66 48.13 47.21 47.87 62,500 +0.19(+0.40%)
Jul 17, 2017 47.56 48.26 47.31 47.68 76,802 +0.37(+0.78%)
Jul 14, 2017 47.91 48.31 47.30 47.31 45,986 -0.59(-1.23%)
Jul 13, 2017 47.66 48.16 47.25 47.90 63,816 +0.23(+0.48%)
Jul 12, 2017 46.52 47.77 46.52 47.67 80,277 +1.49(+3.23%)
Jul 11, 2017 46.50 46.58 45.71 46.18 113,706 -0.28(-0.60%)
Jul 10, 2017 45.46 46.52 45.46 46.46 66,491 +1.15(+2.54%)
Jul 07, 2017 45.05 45.57 45.05 45.31 39,961 +0.25(+0.55%)
Jul 06, 2017 45.55 46.35 44.81 45.06 78,355 -0.64(-1.40%)
Jul 05, 2017 45.59 46.22 45.37 45.70 109,987 +0.12(+0.26%)
Jul 03, 2017 44.78 45.78 44.68 45.58 51,573 +0.85(+1.90%)
Jun 30, 2017 45.30 45.87 44.66 44.73 136,412 -0.48(-1.06%)
Jun 29, 2017 45.49 45.55 44.63 45.21 80,954 -0.20(-0.44%)
Jun 28, 2017 45.22 45.99 45.06 45.41 56,268 +0.01(+0.02%)
Jun 27, 2017 45.35 45.79 45.03 45.40 108,565 +0.04(+0.09%)
Jun 26, 2017 46.59 46.99 45.30 45.36 264,989 -0.99(-2.14%)
Jun 23, 2017 46.59 46.35 333,362 +1.01(+2.23%)
Jun 22, 2017 45.20 45.47 44.81 45.34 59,885 +0.15(+0.33%)
Jun 21, 2017 44.76 45.50 44.15 45.19 89,577 +0.43(+0.96%)
Jun 20, 2017 44.76 45.03 44.07 44.76 74,662 +0.08(+0.18%)
Jun 19, 2017 43.82 44.80 42.60 44.68 121,808 +1.01(+2.31%)
Jun 16, 2017 43.01 44.74 43.01 43.67 61,519 +0.62(+1.44%)
Jun 15, 2017 43.18 43.19 42.57 43.05 86,585 -0.29(-0.67%)
Jun 14, 2017 44.04 44.39 43.06 43.34 137,634 -0.60(-1.37%)
Jun 13, 2017 43.75 44.39 43.45 43.94 200,717 +0.29(+0.66%)
Jun 12, 2017 43.68 44.29 42.80 43.65 151,947 -0.24(-0.55%)
Jun 09, 2017 44.90 45.36 43.76 43.89 312,032 -0.82(-1.83%)
Jun 08, 2017 44.51 44.89 44.47 44.71 140,140 +0.43(+0.97%)
Jun 07, 2017 44.50 44.80 43.47 44.28 255,637 -0.08(-0.18%)
Jun 06, 2017 43.77 44.89 43.77 44.36 327,506 +0.22(+0.50%)
Jun 05, 2017 44.36 44.40 43.72 44.14 176,995 +0.02(+0.05%)
Jun 02, 2017 43.58 44.24 43.58 44.12 275,932 +0.20(+0.46%)
Jun 01, 2017 43.77 44.33 43.09 43.92 326,894 +0.33(+0.76%)
May 31, 2017 43.40 43.73 42.83 43.59 279,943 +0.19(+0.44%)
May 30, 2017 43.60 43.83 43.31 43.40 67,504 -0.19(-0.44%)
May 26, 2017 43.38 43.95 43.33 43.59 70,061 +0.18(+0.41%)
May 25, 2017 43.52 43.81 43.23 43.41 131,577 -0.08(-0.18%)
May 24, 2017 44.65 44.83 43.45 43.49 133,063 -0.98(-2.20%)
May 23, 2017 44.40 44.68 44.15 44.47 408,111 +0.08(+0.18%)
May 22, 2017 44.07 44.40 43.66 44.39 292,386 +0.63(+1.44%)
May 19, 2017 43.40 44.50 43.34 43.76 381,591 +0.29(+0.67%)
May 18, 2017 43.88 44.44 43.28 43.47 201,784 -0.44(-1.00%)
May 17, 2017 44.45 44.79 43.75 43.91 194,113 -0.65(-1.46%)
May 16, 2017 44.28 44.86 44.21 44.56 235,391 +0.56(+1.27%)
May 15, 2017 43.46 44.28 43.31 44.00 159,511 +0.44(+1.01%)
May 12, 2017 43.14 44.00 43.08 43.56 205,693 +0.09(+0.21%)
May 11, 2017 43.49 43.77 42.39 43.47 279,428 +0.27(+0.62%)
May 10, 2017 42.45 43.63 42.01 43.20 366,617 +0.35(+0.82%)
May 09, 2017 41.81 44.04 41.81 42.85 372,803 +0.55(+1.29%)
May 08, 2017 41.87 42.37 41.16 42.30 238,796 -0.20(-0.46%)
May 05, 2017 42.01 43.00 41.14 42.50 140,916 +1.35(+3.28%)
May 04, 2017 40.83 41.63 40.03 41.15 61,799 +0.36(+0.88%)
May 03, 2017 40.84 41.34 39.84 40.79 63,588 -0.09(-0.22%)
May 02, 2017 40.96 41.67 40.79 40.88 82,479 -0.19(-0.46%)
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.