Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.26 49.70 48.95 49.65 16,594,963 +0.58(+1.17%)
Aug 30, 2017 49.09 49.12 48.91 49.08 6,459,562 +0.00(+0.00%)
Aug 29, 2017 49.09 49.15 48.77 49.08 8,443,118 -0.16(-0.32%)
Aug 28, 2017 49.07 49.34 48.97 49.23 9,643,645 +0.30(+0.60%)
Aug 25, 2017 48.88 49.21 48.81 48.94 6,784,300 +0.18(+0.37%)
Aug 24, 2017 48.91 48.35 48.76 9,967,628 +0.44(+0.90%)
Aug 23, 2017 48.40 48.67 48.32 48.32 8,276,134 -0.21(-0.43%)
Aug 22, 2017 48.18 48.60 48.14 48.53 7,093,348 +0.35(+0.73%)
Aug 21, 2017 47.80 48.24 47.76 48.18 9,256,554 +0.37(+0.78%)
Aug 18, 2017 48.03 48.06 47.55 47.81 10,831,441 -0.27(-0.57%)
Aug 17, 2017 48.79 49.00 48.06 48.08 11,768,297 -0.67(-1.37%)
Aug 16, 2017 48.54 48.93 48.46 48.75 7,795,561 +0.16(+0.32%)
Aug 15, 2017 48.77 49.01 48.59 48.60 8,123,149 -0.13(-0.27%)
Aug 14, 2017 48.91 48.98 48.67 48.73 7,083,413 +0.23(+0.46%)
Aug 11, 2017 48.53 48.95 48.41 48.50 7,782,392 +0.16(+0.32%)
Aug 10, 2017 48.49 48.66 48.34 48.35 9,986,694 -0.24(-0.50%)
Aug 09, 2017 48.56 48.77 48.38 48.59 8,427,121 +0.13(+0.27%)
Aug 08, 2017 48.63 48.77 48.36 48.46 9,820,415 -0.40(-0.83%)
Aug 07, 2017 48.95 49.05 48.72 48.86 8,612,988 -0.20(-0.41%)
Aug 04, 2017 49.47 49.52 48.94 49.06 6,869,253 -0.33(-0.66%)
Aug 03, 2017 49.15 49.55 49.12 49.39 9,027,066 +0.06(+0.13%)
Aug 02, 2017 49.72 49.73 49.12 49.33 9,047,874 -0.37(-0.75%)
Aug 01, 2017 49.79 49.97 49.59 49.70 8,345,084 +0.03(+0.06%)
Jul 31, 2017 49.96 50.00 49.38 49.67 15,066,944 -0.18(-0.36%)
Jul 28, 2017 49.61 50.04 49.16 49.85 17,159,806 +0.33(+0.66%)
Jul 27, 2017 49.50 50.19 48.94 49.52 28,096,218 +1.47(+3.06%)
Jul 26, 2017 48.45 48.47 47.99 48.05 12,046,882 -0.44(-0.90%)
Jul 25, 2017 48.87 48.98 48.40 48.49 7,660,043 -0.16(-0.34%)
Jul 24, 2017 48.63 48.91 48.60 48.65 10,010,436 -0.05(-0.10%)
Jul 21, 2017 48.82 48.98 48.66 48.70 8,882,633 -0.24(-0.49%)
Jul 20, 2017 49.17 48.69 48.94 8,555,592 +0.25(+0.51%)
Jul 19, 2017 48.60 48.85 48.54 48.69 7,329,848 +0.16(+0.34%)
Jul 18, 2017 48.60 48.69 48.42 48.53 7,864,656 -0.16(-0.32%)
Jul 17, 2017 49.10 49.23 48.62 48.68 9,501,092 -0.35(-0.71%)
Jul 14, 2017 48.93 49.29 48.88 49.03 7,743,634 +0.13(+0.27%)
Jul 13, 2017 48.82 48.98 48.42 48.90 8,744,634 +0.09(+0.18%)
Jul 12, 2017 48.72 49.09 48.72 48.81 10,566,939 +0.34(+0.71%)
Jul 11, 2017 48.84 48.97 48.39 48.47 8,845,359 -0.38(-0.78%)
Jul 10, 2017 49.29 49.29 48.68 48.85 8,633,749 -0.26(-0.52%)
Jul 07, 2017 49.15 49.24 48.84 49.11 9,315,997 +0.05(+0.09%)
Jul 06, 2017 49.58 49.69 48.98 49.06 14,588,262 -0.82(-1.65%)
Jul 05, 2017 50.13 50.38 49.70 49.89 8,369,774 -0.09(-0.17%)
Jul 03, 2017 49.64 50.25 49.64 49.97 6,008,082 +0.14(+0.28%)
Jun 30, 2017 50.14 50.33 49.76 49.83 10,753,289 -0.19(-0.39%)
Jun 29, 2017 50.55 50.60 49.83 50.03 10,739,642 -0.64(-1.26%)
Jun 28, 2017 51.13 51.24 50.65 50.66 8,659,757 -0.30(-0.58%)
Jun 27, 2017 51.53 51.53 50.96 50.96 10,445,455 -0.30(-0.58%)
Jun 26, 2017 51.43 51.63 51.18 51.25 9,744,311 -0.19(-0.36%)
Jun 23, 2017 51.35 51.62 51.19 51.44 18,126,104 +0.11(+0.21%)
Jun 22, 2017 50.94 51.60 50.83 51.33 17,288,134 +0.44(+0.86%)
Jun 21, 2017 50.20 51.01 50.20 50.90 14,334,028 +0.72(+1.44%)
Jun 20, 2017 49.51 50.51 49.43 50.17 13,199,650 +0.66(+1.33%)
Jun 19, 2017 49.05 49.61 49.00 49.51 10,838,115 +0.55(+1.13%)
Jun 16, 2017 49.19 49.54 48.74 48.96 19,166,000 -0.17(-0.35%)
Jun 15, 2017 49.22 49.33 48.89 49.13 10,117,838 -0.14(-0.28%)
Jun 14, 2017 49.00 49.48 49.00 49.27 13,296,786 +0.08(+0.16%)
Jun 13, 2017 49.55 49.64 49.01 49.19 15,501,730 -0.51(-1.02%)
Jun 12, 2017 49.70 49.92 49.55 49.70 12,178,914 +0.00(+0.00%)
Jun 09, 2017 48.78 49.74 48.73 49.70 13,928,100 +0.92(+1.88%)
Jun 08, 2017 49.59 48.50 48.78 23,996,714 -0.66(-1.34%)
Jun 07, 2017 49.86 49.90 49.39 49.44 9,855,033 -0.47(-0.94%)
Jun 06, 2017 50.17 50.20 49.75 49.92 10,159,751 -0.31(-0.61%)
Jun 05, 2017 50.44 50.47 49.94 50.22 7,732,756 -0.31(-0.61%)
Jun 02, 2017 50.53 50.62 50.31 50.53 8,160,410 +0.16(+0.32%)
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.