Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.23 49.68 48.92 49.63 16,602,820 +0.58(+1.17%)
Aug 30, 2017 49.07 49.09 48.88 49.05 6,462,620 +0.00(+0.00%)
Aug 29, 2017 49.06 49.12 48.74 49.05 8,447,115 -0.16(-0.32%)
Aug 28, 2017 49.05 49.32 48.95 49.21 9,648,211 +0.30(+0.60%)
Aug 25, 2017 48.86 49.19 48.78 48.91 6,787,512 +0.18(+0.37%)
Aug 24, 2017 48.89 48.33 48.74 9,972,347 +0.44(+0.90%)
Aug 23, 2017 48.38 48.65 48.30 48.30 8,280,053 -0.21(-0.43%)
Aug 22, 2017 48.16 48.57 48.12 48.51 7,096,706 +0.35(+0.73%)
Aug 21, 2017 47.78 48.21 47.74 48.16 9,260,936 +0.37(+0.78%)
Aug 18, 2017 48.00 48.04 47.53 47.79 10,836,569 -0.27(-0.57%)
Aug 17, 2017 48.77 48.98 48.04 48.06 11,773,869 -0.67(-1.37%)
Aug 16, 2017 48.52 48.91 48.44 48.73 7,799,251 +0.16(+0.32%)
Aug 15, 2017 48.75 48.98 48.56 48.57 8,126,994 -0.13(-0.27%)
Aug 14, 2017 48.89 48.96 48.64 48.70 7,086,766 +0.23(+0.46%)
Aug 11, 2017 48.51 48.93 48.39 48.48 7,786,076 +0.16(+0.32%)
Aug 10, 2017 48.47 48.63 48.32 48.32 9,991,422 -0.24(-0.50%)
Aug 09, 2017 48.53 48.74 48.35 48.56 8,431,110 +0.13(+0.27%)
Aug 08, 2017 48.60 48.74 48.34 48.43 9,825,065 -0.40(-0.83%)
Aug 07, 2017 48.92 49.03 48.69 48.84 8,617,066 -0.20(-0.41%)
Aug 04, 2017 49.45 49.50 48.91 49.04 6,872,505 -0.33(-0.66%)
Aug 03, 2017 49.12 49.53 49.10 49.36 9,031,340 +0.06(+0.13%)
Aug 02, 2017 49.70 49.71 49.09 49.30 9,052,158 -0.37(-0.75%)
Aug 01, 2017 49.77 49.95 49.57 49.68 8,349,035 +0.03(+0.06%)
Jul 31, 2017 49.93 49.98 49.36 49.64 15,074,077 -0.18(-0.36%)
Jul 28, 2017 49.59 50.02 49.13 49.82 17,167,930 +0.33(+0.66%)
Jul 27, 2017 49.48 50.17 48.91 49.50 28,109,520 +1.47(+3.06%)
Jul 26, 2017 48.42 48.45 47.97 48.03 12,052,586 -0.44(-0.90%)
Jul 25, 2017 48.84 48.96 48.38 48.46 7,663,670 -0.16(-0.34%)
Jul 24, 2017 48.60 48.88 48.57 48.63 10,015,175 -0.05(-0.10%)
Jul 21, 2017 48.80 48.96 48.63 48.67 8,886,838 -0.24(-0.49%)
Jul 20, 2017 49.15 48.67 48.91 8,559,642 +0.25(+0.51%)
Jul 19, 2017 48.57 48.83 48.52 48.67 7,333,318 +0.16(+0.34%)
Jul 18, 2017 48.57 48.67 48.39 48.50 7,868,379 -0.16(-0.32%)
Jul 17, 2017 49.08 49.20 48.60 48.66 9,505,590 -0.35(-0.71%)
Jul 14, 2017 48.91 49.27 48.85 49.01 7,747,300 +0.13(+0.27%)
Jul 13, 2017 48.80 48.95 48.40 48.88 8,748,774 +0.09(+0.18%)
Jul 12, 2017 48.70 49.06 48.70 48.79 10,571,942 +0.34(+0.71%)
Jul 11, 2017 48.82 48.95 48.37 48.45 8,849,547 -0.38(-0.78%)
Jul 10, 2017 49.26 49.27 48.66 48.83 8,637,836 -0.26(-0.52%)
Jul 07, 2017 49.12 49.22 48.81 49.09 9,320,407 +0.05(+0.10%)
Jul 06, 2017 49.56 49.67 48.95 49.04 14,595,169 -0.82(-1.65%)
Jul 05, 2017 50.10 50.36 49.68 49.86 8,373,737 -0.09(-0.17%)
Jul 03, 2017 49.62 50.23 49.62 49.95 6,010,926 +0.14(+0.28%)
Jun 30, 2017 50.12 50.31 49.74 49.81 10,758,380 -0.19(-0.39%)
Jun 29, 2017 50.52 50.58 49.81 50.00 10,744,726 -0.64(-1.26%)
Jun 28, 2017 51.11 51.21 50.62 50.64 8,663,857 -0.30(-0.58%)
Jun 27, 2017 51.50 51.50 50.93 50.93 10,450,400 -0.30(-0.58%)
Jun 26, 2017 51.41 51.60 51.16 51.23 9,748,924 -0.19(-0.36%)
Jun 23, 2017 51.32 51.59 51.17 51.42 18,134,684 +0.11(+0.21%)
Jun 22, 2017 50.91 51.58 50.81 51.31 17,296,318 +0.44(+0.86%)
Jun 21, 2017 50.17 50.98 50.17 50.87 14,340,814 +0.72(+1.44%)
Jun 20, 2017 49.49 50.48 49.41 50.15 13,205,899 +0.66(+1.33%)
Jun 19, 2017 49.03 49.59 48.98 49.49 10,843,246 +0.55(+1.13%)
Jun 16, 2017 49.16 49.51 48.72 48.94 19,175,074 -0.17(-0.35%)
Jun 15, 2017 49.19 49.30 48.86 49.11 10,122,629 -0.14(-0.28%)
Jun 14, 2017 48.98 49.45 48.98 49.25 13,303,081 +0.08(+0.16%)
Jun 13, 2017 49.53 49.61 48.98 49.17 15,509,069 -0.51(-1.02%)
Jun 12, 2017 49.68 49.90 49.53 49.68 12,184,681 +0.00(+0.00%)
Jun 09, 2017 48.76 49.71 48.71 49.68 13,934,696 +0.92(+1.88%)
Jun 08, 2017 49.57 48.47 48.76 24,008,078 -0.66(-1.34%)
Jun 07, 2017 49.84 49.88 49.37 49.42 9,859,699 -0.47(-0.94%)
Jun 06, 2017 50.15 50.18 49.73 49.89 10,164,562 -0.31(-0.61%)
Jun 05, 2017 50.42 50.45 49.91 50.20 7,736,418 -0.31(-0.61%)
Jun 02, 2017 50.50 50.59 50.29 50.51 8,164,274 +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.