Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.61 49.77 48.88 49.14 549,112 -0.68(-1.37%)
Jul 28, 2017 48.99 49.85 48.90 49.83 492,250 +0.81(+1.65%)
Jul 27, 2017 49.32 49.45 48.50 49.02 607,753 -0.19(-0.39%)
Jul 26, 2017 49.65 49.69 48.59 49.21 1,314,999 -0.91(-1.82%)
Jul 25, 2017 51.40 51.85 49.54 50.12 2,437,631 -2.28(-4.34%)
Jul 24, 2017 52.58 52.72 52.20 52.40 712,554 -0.14(-0.27%)
Jul 21, 2017 52.28 52.68 52.04 52.54 570,187 +0.21(+0.40%)
Jul 20, 2017 52.51 52.57 52.09 52.33 397,575 +0.01(+0.02%)
Jul 19, 2017 52.34 52.56 52.18 52.32 616,110 +0.30(+0.57%)
Jul 18, 2017 52.16 52.72 51.74 52.03 906,686 -0.08(-0.15%)
Jul 17, 2017 52.23 52.28 52.03 52.10 441,344 -0.11(-0.20%)
Jul 14, 2017 52.10 52.44 51.86 52.21 359,827 +0.15(+0.30%)
Jul 13, 2017 52.31 52.31 51.84 52.05 533,324 -0.06(-0.11%)
Jul 12, 2017 52.25 52.49 51.96 52.11 330,211 +0.15(+0.30%)
Jul 11, 2017 51.56 52.07 51.31 51.96 532,702 +0.33(+0.63%)
Jul 10, 2017 51.70 52.01 51.34 51.63 552,531 -0.07(-0.13%)
Jul 07, 2017 51.47 51.77 51.30 51.70 493,011 +0.36(+0.71%)
Jul 06, 2017 51.51 52.00 51.03 51.33 707,047 -0.32(-0.61%)
Jul 05, 2017 51.13 51.80 50.91 51.65 549,025 +0.58(+1.13%)
Jul 03, 2017 50.84 51.46 50.78 51.07 198,123 +0.37(+0.74%)
Jun 30, 2017 50.58 51.14 50.40 50.70 546,770 +0.45(+0.90%)
Jun 29, 2017 50.90 50.90 49.92 50.25 570,001 -0.63(-1.25%)
Jun 28, 2017 50.19 50.96 49.70 50.88 658,843 +0.92(+1.85%)
Jun 27, 2017 49.35 50.20 49.17 49.96 735,312 +0.55(+1.11%)
Jun 26, 2017 49.65 49.91 49.26 49.41 417,886 -0.13(-0.27%)
Jun 23, 2017 49.22 49.63 49.01 49.55 1,188,088 +0.27(+0.55%)
Jun 22, 2017 49.94 50.16 49.19 49.28 474,687 -0.38(-0.77%)
Jun 21, 2017 49.97 50.09 49.53 49.66 384,565 -0.08(-0.15%)
Jun 20, 2017 49.88 50.12 49.72 49.74 356,905 -0.35(-0.69%)
Jun 19, 2017 49.82 50.30 49.61 50.09 544,384 +0.63(+1.28%)
Jun 16, 2017 50.27 50.33 49.37 49.45 1,068,812 -0.69(-1.38%)
Jun 15, 2017 49.42 50.18 49.42 50.14 426,779 +0.43(+0.87%)
Jun 14, 2017 49.58 49.78 49.33 49.71 483,015 +0.23(+0.47%)
Jun 13, 2017 49.34 49.82 49.10 49.48 724,337 +0.05(+0.10%)
Jun 12, 2017 49.82 49.95 49.15 49.43 638,502 -0.35(-0.69%)
Jun 09, 2017 49.45 50.01 49.45 49.78 531,486 +0.42(+0.86%)
Jun 08, 2017 48.75 49.37 48.47 49.36 635,068 +0.43(+0.88%)
Jun 07, 2017 49.20 49.33 48.71 48.92 514,371 -0.32(-0.64%)
Jun 06, 2017 49.09 49.60 48.97 49.24 359,680 -0.13(-0.27%)
Jun 05, 2017 50.08 50.36 49.08 49.37 819,721 -0.73(-1.46%)
Jun 02, 2017 49.95 50.48 49.84 50.10 662,176 +0.15(+0.31%)
Jun 01, 2017 49.59 50.78 49.34 49.95 1,194,062 +0.56(+1.13%)
May 31, 2017 48.41 49.46 48.23 49.39 680,369 +1.13(+2.35%)
May 30, 2017 48.58 48.65 47.98 48.26 608,273 -0.39(-0.81%)
May 26, 2017 49.08 49.25 48.36 48.65 1,026,375 -0.48(-0.98%)
May 25, 2017 49.11 49.23 48.81 49.13 778,540 +0.32(+0.65%)
May 24, 2017 48.34 48.88 48.21 48.82 601,566 +0.50(+1.03%)
May 23, 2017 48.46 48.58 47.97 48.32 549,542 -0.15(-0.32%)
May 22, 2017 48.60 49.45 48.39 48.47 1,073,844 +0.25(+0.52%)
May 19, 2017 48.20 48.58 48.01 48.22 522,545 +0.16(+0.34%)
May 18, 2017 47.69 48.15 47.49 48.06 871,043 +0.27(+0.56%)
May 17, 2017 47.34 48.20 47.25 47.79 1,020,159 -0.13(-0.28%)
May 16, 2017 48.32 48.42 47.84 47.92 861,873 -0.20(-0.42%)
May 15, 2017 48.03 48.50 47.91 48.13 789,005 +0.11(+0.22%)
May 12, 2017 48.03 48.20 47.69 48.02 596,624 -0.17(-0.36%)
May 11, 2017 47.77 48.27 47.51 48.19 644,658 +0.16(+0.34%)
May 10, 2017 48.15 48.43 47.80 48.03 568,511 -0.19(-0.40%)
May 09, 2017 48.47 48.58 48.13 48.22 648,249 -0.24(-0.50%)
May 08, 2017 48.64 49.04 48.06 48.46 747,030 -0.13(-0.28%)
May 05, 2017 48.78 48.84 48.43 48.60 544,858 -0.07(-0.14%)
May 04, 2017 48.82 49.02 48.56 48.66 670,932 -0.22(-0.45%)
May 03, 2017 49.20 49.23 48.52 48.88 391,221 -0.33(-0.66%)
May 02, 2017 48.99 49.41 48.68 49.21 493,376 +0.11(+0.22%)
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.