Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.16 45.33 44.79 44.85 1,023,346 -0.16(-0.36%)
Aug 30, 2017 44.62 45.09 44.59 45.01 1,198,971 +0.44(+0.99%)
Aug 29, 2017 44.50 44.70 43.92 44.57 1,723,742 -0.33(-0.73%)
Aug 28, 2017 45.22 45.27 44.80 44.90 1,032,668 -0.27(-0.60%)
Aug 25, 2017 44.85 45.34 44.85 45.17 1,273,516 +0.38(+0.85%)
Aug 24, 2017 44.85 45.01 44.58 44.79 1,295,826 +0.10(+0.22%)
Aug 23, 2017 44.53 44.97 44.53 44.69 2,125,706 -0.14(-0.31%)
Aug 22, 2017 44.95 45.09 44.66 44.83 1,405,458 +0.02(+0.04%)
Aug 21, 2017 44.71 44.98 44.47 44.81 1,152,536 +0.07(+0.16%)
Aug 18, 2017 44.54 45.19 44.37 44.74 1,349,187 -0.03(-0.07%)
Aug 17, 2017 45.85 45.97 44.66 44.77 1,573,584 -1.26(-2.74%)
Aug 16, 2017 46.78 47.00 45.68 46.03 2,067,753 -0.59(-1.27%)
Aug 15, 2017 46.95 47.10 46.58 46.62 1,035,739 -0.08(-0.17%)
Aug 14, 2017 46.70 46.97 46.60 46.70 1,032,738 +0.40(+0.86%)
Aug 11, 2017 46.42 46.56 46.05 46.30 2,611,145 -0.11(-0.24%)
Aug 10, 2017 46.92 47.05 46.39 46.41 1,964,398 -0.83(-1.76%)
Aug 09, 2017 47.13 47.28 46.90 47.24 1,281,361 -0.26(-0.55%)
Aug 08, 2017 47.50 47.99 47.30 47.50 978,886 -0.01(-0.02%)
Aug 07, 2017 47.47 47.64 47.35 47.51 733,076 +0.03(+0.06%)
Aug 04, 2017 47.75 47.98 47.36 47.48 925,328 -0.02(-0.04%)
Aug 03, 2017 47.78 47.84 47.38 47.50 957,214 -0.27(-0.57%)
Aug 02, 2017 47.77 47.97 47.52 47.77 990,003 -0.13(-0.27%)
Aug 01, 2017 47.94 47.95 47.50 47.90 1,201,057 +0.25(+0.52%)
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%)
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.