Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.00 48.00 47.50 47.65 1,346,223 -0.19(-0.40%)
Jul 28, 2017 47.91 47.99 47.41 47.84 1,257,118 -0.06(-0.13%)
Jul 27, 2017 48.16 48.16 47.63 47.90 2,601,019 -0.22(-0.46%)
Jul 26, 2017 48.61 48.91 48.06 48.12 1,690,746 -0.48(-0.99%)
Jul 25, 2017 49.87 49.95 48.08 48.60 2,197,140 -0.30(-0.61%)
Jul 24, 2017 49.00 49.28 48.75 48.90 1,537,746 -0.09(-0.18%)
Jul 21, 2017 49.31 49.75 48.82 48.99 1,360,032 -0.46(-0.93%)
Jul 20, 2017 49.67 49.97 49.39 49.45 1,179,957 -0.21(-0.42%)
Jul 19, 2017 49.65 49.99 49.41 49.66 984,004 +0.09(+0.18%)
Jul 18, 2017 49.64 49.64 49.06 49.57 1,249,371 +0.00(+0.00%)
Jul 17, 2017 49.24 49.87 49.13 49.57 1,967,889 +0.89(+1.83%)
Jul 14, 2017 48.34 48.80 48.15 48.68 1,478,606 -0.02(-0.04%)
Jul 13, 2017 48.95 49.16 48.51 48.70 1,864,394 -0.09(-0.18%)
Jul 12, 2017 48.65 49.03 48.54 48.79 1,302,424 +0.13(+0.27%)
Jul 11, 2017 48.87 49.15 48.60 48.66 1,303,141 -0.25(-0.51%)
Jul 10, 2017 48.95 49.27 48.75 48.91 1,645,954 -0.17(-0.35%)
Jul 07, 2017 49.23 49.66 49.05 49.08 1,255,132 -0.05(-0.10%)
Jul 06, 2017 50.00 50.16 49.05 49.13 1,684,324 -0.91(-1.82%)
Jul 05, 2017 50.19 50.36 49.67 50.04 2,068,173 -0.12(-0.24%)
Jul 03, 2017 49.01 50.40 48.95 50.16 1,023,474 +1.46(+3.00%)
Jun 30, 2017 48.68 48.88 48.15 48.70 1,523,286 +0.19(+0.39%)
Jun 29, 2017 49.25 49.54 48.07 48.51 1,739,105 -0.10(-0.21%)
Jun 28, 2017 48.62 49.02 48.60 48.61 1,789,117 +0.27(+0.56%)
Jun 27, 2017 48.77 49.11 48.21 48.34 1,826,180 -0.15(-0.31%)
Jun 26, 2017 47.90 48.63 47.81 48.49 1,282,051 +0.68(+1.42%)
Jun 23, 2017 48.11 48.16 47.62 47.81 1,762,201 -0.04(-0.08%)
Jun 22, 2017 47.72 48.01 47.55 47.85 1,305,005 +0.04(+0.08%)
Jun 21, 2017 48.59 48.85 47.69 47.81 1,356,705 -0.68(-1.40%)
Jun 20, 2017 48.48 49.00 48.26 48.49 1,529,495 -0.23(-0.47%)
Jun 19, 2017 48.56 49.20 48.53 48.72 2,262,502 +0.29(+0.60%)
Jun 16, 2017 47.64 48.47 47.49 48.43 5,013,607 +0.92(+1.94%)
Jun 15, 2017 47.12 48.00 47.03 47.51 3,272,985 +0.48(+1.02%)
Jun 14, 2017 46.37 47.09 46.05 47.03 2,290,072 +0.08(+0.17%)
Jun 13, 2017 46.80 47.05 46.38 46.95 1,973,173 +0.54(+1.16%)
Jun 12, 2017 46.12 46.95 46.10 46.41 2,317,711 +0.36(+0.78%)
Jun 09, 2017 45.41 46.25 45.34 46.05 2,006,418 +0.84(+1.86%)
Jun 08, 2017 44.50 45.26 44.30 45.21 2,226,982 +0.71(+1.60%)
Jun 07, 2017 45.02 45.06 44.50 44.50 1,580,023 -0.43(-0.96%)
Jun 06, 2017 44.45 45.02 44.29 44.93 2,225,802 +0.04(+0.09%)
Jun 05, 2017 44.38 45.25 44.31 44.89 3,771,613 +0.69(+1.56%)
Jun 02, 2017 44.68 44.85 44.01 44.20 7,090,887 -0.94(-2.08%)
Jun 01, 2017 45.27 45.44 44.76 45.14 3,250,516 +0.09(+0.20%)
May 31, 2017 45.22 45.22 44.14 45.05 5,029,640 -0.17(-0.38%)
May 30, 2017 45.80 45.85 45.13 45.22 2,781,585 -0.44(-0.96%)
May 26, 2017 46.75 46.85 45.57 45.66 8,040,050 -1.23(-2.62%)
May 25, 2017 47.10 47.50 46.70 46.89 8,382,771 -0.69(-1.45%)
May 24, 2017 47.45 47.67 47.40 47.58 10,358,729 +0.13(+0.27%)
May 23, 2017 47.40 47.60 47.27 47.45 13,016,120 +0.12(+0.25%)
May 22, 2017 47.14 47.36 47.02 47.33 5,274,758 +0.28(+0.60%)
May 19, 2017 46.79 47.13 46.75 47.05 5,401,297 +0.33(+0.71%)
May 18, 2017 46.47 47.00 46.44 46.72 3,274,057 +0.16(+0.34%)
May 17, 2017 46.86 47.28 46.48 46.56 6,552,387 -0.60(-1.27%)
May 16, 2017 47.40 47.44 47.12 47.16 3,106,521 -0.15(-0.32%)
May 15, 2017 46.98 47.34 46.95 47.31 2,619,446 +0.44(+0.94%)
May 12, 2017 46.60 46.89 46.51 46.87 3,149,436 +0.14(+0.30%)
May 11, 2017 46.82 47.01 46.60 46.73 4,698,814 -0.34(-0.72%)
May 10, 2017 46.58 47.19 46.48 47.07 4,575,116 +0.37(+0.79%)
May 09, 2017 46.99 47.03 46.63 46.70 4,766,309 -0.25(-0.53%)
May 08, 2017 46.61 46.95 46.43 46.95 1,780,200 +0.31(+0.66%)
May 05, 2017 46.66 46.74 46.38 46.64 1,240,433 +0.14(+0.30%)
May 04, 2017 47.17 47.31 46.32 46.50 5,474,937 -0.36(-0.77%)
May 03, 2017 46.51 47.04 46.31 46.86 2,341,814 +0.14(+0.30%)
May 02, 2017 46.31 46.75 46.03 46.72 3,344,395 +0.48(+1.04%)
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.