Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.00 48.06 47.09 47.27 45,861,740 -0.64(-1.34%)
Jul 28, 2017 47.40 48.09 47.27 47.92 36,275,880 +0.29(+0.61%)
Jul 27, 2017 48.46 48.48 46.85 47.63 74,354,416 -0.64(-1.33%)
Jul 26, 2017 48.64 48.70 48.01 48.27 44,368,920 -0.19(-0.38%)
Jul 25, 2017 48.53 48.84 48.19 48.45 118,649,096 -1.46(-2.93%)
Jul 24, 2017 49.70 50.31 49.52 49.92 79,535,080 +0.22(+0.45%)
Jul 21, 2017 49.45 49.76 49.21 49.69 29,266,440 +0.08(+0.17%)
Jul 20, 2017 49.85 49.91 49.23 49.61 28,361,380 -0.03(-0.06%)
Jul 19, 2017 49.50 49.78 49.35 49.64 28,226,060 +0.29(+0.59%)
Jul 18, 2017 48.67 49.53 48.60 49.35 28,252,600 +0.55(+1.13%)
Jul 17, 2017 48.82 49.17 48.54 48.80 33,139,560 -0.05(-0.10%)
Jul 14, 2017 48.70 48.88 48.51 48.85 21,592,160 +0.40(+0.83%)
Jul 13, 2017 48.54 48.94 48.24 48.44 30,476,120 +0.06(+0.12%)
Jul 12, 2017 48.04 48.48 47.85 48.38 32,001,140 +0.71(+1.48%)
Jul 11, 2017 47.53 47.74 47.26 47.68 29,223,000 +0.13(+0.27%)
Jul 10, 2017 47.10 47.66 47.10 47.55 29,026,280 +0.51(+1.08%)
Jul 07, 2017 46.55 47.23 46.49 47.04 33,266,040 +0.66(+1.41%)
Jul 06, 2017 46.81 46.00 46.38 40,294,040 -0.23(-0.49%)
Jul 05, 2017 46.21 46.81 45.95 46.61 41,857,240 +0.64(+1.39%)
Jul 03, 2017 46.71 45.77 45.97 33,896,220 -0.51(-1.10%)
Jun 30, 2017 47.20 47.25 46.48 46.48 45,728,160 -0.41(-0.87%)
Jun 29, 2017 47.57 47.58 46.48 46.89 64,113,840 -1.16(-2.41%)
Jun 28, 2017 47.53 48.16 46.81 48.05 54,849,720 +0.65(+1.36%)
Jun 27, 2017 48.08 48.36 47.35 47.40 48,867,840 -1.20(-2.47%)
Jun 26, 2017 49.50 49.70 48.52 48.60 30,357,720 -0.70(-1.42%)
Jun 23, 2017 49.33 49.30 31,279,700 +0.47(+0.97%)
Jun 22, 2017 48.84 49.02 48.67 48.83 20,188,880 -0.10(-0.20%)
Jun 21, 2017 48.54 48.98 48.46 48.93 23,229,380 +0.48(+0.99%)
Jun 20, 2017 48.77 49.04 48.41 48.45 25,944,640 -0.31(-0.64%)
Jun 19, 2017 48.48 48.97 48.41 48.76 29,355,320 +0.83(+1.73%)
Jun 16, 2017 47.90 48.00 47.44 47.93 51,184,140 -0.08(-0.16%)
Jun 15, 2017 47.40 48.03 47.02 48.01 48,545,660 -0.39(-0.80%)
Jun 14, 2017 48.77 48.98 47.98 48.40 30,089,840 -0.13(-0.26%)
Jun 13, 2017 48.60 48.90 48.10 48.52 40,104,660 +0.43(+0.90%)
Jun 12, 2017 47.94 48.40 46.85 48.09 84,037,736 -0.42(-0.86%)
Jun 09, 2017 50.27 50.27 47.67 48.51 72,957,136 -1.71(-3.40%)
Jun 08, 2017 50.21 50.28 49.83 50.21 33,756,720 +0.13(+0.27%)
Jun 07, 2017 49.94 50.20 49.79 50.08 27,473,880 +0.25(+0.49%)
Jun 06, 2017 50.17 50.43 49.74 49.83 31,039,160 -0.36(-0.72%)
Jun 05, 2017 49.89 50.35 49.77 50.19 27,574,560 +0.39(+0.78%)
Jun 02, 2017 49.43 49.82 49.35 49.81 34,709,380 +0.39(+0.79%)
Jun 01, 2017 49.55 49.66 49.06 49.41 26,124,160 +0.06(+0.12%)
May 31, 2017 49.81 49.98 49.08 49.35 34,479,820 -0.45(-0.91%)
May 30, 2017 49.62 49.88 49.57 49.81 30,332,260 +0.15(+0.29%)
May 26, 2017 49.60 49.82 49.37 49.66 32,728,320 +0.07(+0.14%)
May 25, 2017 48.95 49.79 48.89 49.59 39,073,880 +0.71(+1.46%)
May 24, 2017 48.76 48.91 48.58 48.88 22,846,300 +0.35(+0.73%)
May 23, 2017 48.50 48.73 48.23 48.53 30,906,080 +0.32(+0.67%)
May 22, 2017 47.85 48.24 47.83 48.20 27,724,520 +0.47(+0.99%)
May 19, 2017 47.64 47.98 47.60 47.73 27,205,980 +0.21(+0.44%)
May 18, 2017 47.16 47.71 47.10 47.52 36,006,900 +0.42(+0.88%)
May 17, 2017 47.98 48.05 47.00 47.11 48,969,660 -1.12(-2.33%)
May 16, 2017 48.18 48.29 48.02 48.23 22,027,960 +0.27(+0.56%)
May 15, 2017 47.76 48.13 47.65 47.96 26,741,540 +0.20(+0.43%)
May 12, 2017 47.89 47.90 47.60 47.76 24,297,020 -0.04(-0.08%)
May 11, 2017 47.56 47.90 47.43 47.79 20,620,880 +0.05(+0.11%)
May 10, 2017 47.81 47.84 47.49 47.74 22,918,540 -0.09(-0.20%)
May 09, 2017 48.07 48.11 47.72 47.84 33,752,760 -0.10(-0.21%)
May 08, 2017 47.37 48.05 47.37 47.93 37,521,260 +0.42(+0.89%)
May 05, 2017 47.84 47.92 47.40 47.51 32,310,960 -0.22(-0.47%)
May 04, 2017 47.51 47.96 47.37 47.74 38,762,060 +0.31(+0.66%)
May 03, 2017 46.80 47.51 46.76 47.42 36,471,880 +0.57(+1.21%)
May 02, 2017 46.66 47.15 46.55 46.85 35,024,300 +0.21(+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.