Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.71 46.58 45.71 46.23 3,836,486 +0.55(+1.21%)
Jul 28, 2017 45.30 45.80 45.21 45.68 3,179,630 +0.47(+1.03%)
Jul 27, 2017 43.90 45.28 43.77 45.21 4,099,986 +1.17(+2.66%)
Jul 26, 2017 43.94 44.28 43.63 44.04 2,686,253 +0.20(+0.45%)
Jul 25, 2017 43.78 44.32 43.56 43.84 4,376,485 +0.41(+0.95%)
Jul 24, 2017 42.79 43.80 42.79 43.43 4,192,908 +0.52(+1.22%)
Jul 21, 2017 42.19 43.19 42.13 42.91 5,888,505 +0.14(+0.33%)
Jul 20, 2017 44.41 44.52 42.03 42.76 10,097,377 -1.75(-3.93%)
Jul 19, 2017 44.48 44.78 44.36 44.51 2,643,238 +0.30(+0.68%)
Jul 18, 2017 44.37 44.80 44.13 44.21 2,883,793 -0.17(-0.37%)
Jul 17, 2017 43.69 44.65 43.64 44.38 3,653,603 +0.59(+1.34%)
Jul 14, 2017 43.61 44.75 43.59 43.79 4,524,840 +0.48(+1.10%)
Jul 13, 2017 42.55 43.51 42.48 43.32 5,542,920 +1.08(+2.55%)
Jul 12, 2017 42.87 42.93 42.01 42.24 5,034,459 -0.31(-0.73%)
Jul 11, 2017 43.05 43.32 42.03 42.55 6,535,205 -0.43(-1.00%)
Jul 10, 2017 43.73 43.99 42.08 42.98 14,360,202 -2.88(-6.29%)
Jul 07, 2017 45.58 46.03 45.44 45.86 3,166,696 +0.36(+0.78%)
Jul 06, 2017 45.96 46.08 45.43 45.50 2,391,782 -0.58(-1.26%)
Jul 05, 2017 46.85 47.30 46.02 46.08 4,528,238 -0.85(-1.81%)
Jul 03, 2017 45.86 47.05 45.85 46.93 3,527,775 +1.50(+3.30%)
Jun 30, 2017 45.65 46.00 45.43 45.43 3,762,252 +0.06(+0.12%)
Jun 29, 2017 45.06 45.43 44.66 45.38 5,022,587 +0.39(+0.86%)
Jun 28, 2017 44.79 45.45 44.69 44.99 3,072,222 +0.47(+1.05%)
Jun 27, 2017 44.68 45.27 44.44 44.52 3,098,291 -0.09(-0.20%)
Jun 26, 2017 44.12 44.81 44.08 44.61 5,195,043 +0.88(+2.01%)
Jun 23, 2017 43.58 43.95 43.45 43.73 5,158,984 -0.03(-0.07%)
Jun 22, 2017 43.69 44.12 43.31 43.76 2,748,843 +0.04(+0.09%)
Jun 21, 2017 43.67 43.97 43.40 43.72 2,560,884 +0.19(+0.44%)
Jun 20, 2017 44.28 44.39 43.47 43.53 2,968,943 -0.68(-1.54%)
Jun 19, 2017 44.40 44.46 43.89 44.21 3,973,023 +0.11(+0.25%)
Jun 16, 2017 44.45 44.74 43.72 44.10 8,314,978 -0.71(-1.59%)
Jun 15, 2017 44.96 45.17 44.17 44.81 5,167,577 -0.74(-1.62%)
Jun 14, 2017 45.55 45.82 44.86 45.55 5,302,544 -0.29(-0.64%)
Jun 13, 2017 44.98 46.06 44.93 45.85 5,003,917 +0.85(+1.88%)
Jun 12, 2017 45.61 45.75 44.71 45.00 9,587,276 -0.80(-1.74%)
Jun 09, 2017 46.49 46.75 45.54 45.79 7,223,809 -0.77(-1.66%)
Jun 08, 2017 47.23 46.45 46.56 4,073,049 -0.21(-0.45%)
Jun 07, 2017 46.34 46.96 46.23 46.78 5,188,349 +0.67(+1.45%)
Jun 06, 2017 46.87 46.93 46.02 46.11 5,401,522 -0.78(-1.66%)
Jun 05, 2017 47.12 47.16 46.62 46.89 4,460,882 -0.12(-0.25%)
Jun 02, 2017 47.50 47.54 46.66 47.01 5,960,767 -0.50(-1.04%)
Jun 01, 2017 46.76 47.53 46.61 47.50 4,377,893 +0.72(+1.53%)
May 31, 2017 46.73 46.82 46.25 46.79 7,267,652 +0.09(+0.19%)
May 30, 2017 46.32 47.12 46.24 46.70 6,761,159 +0.24(+0.53%)
May 26, 2017 47.59 47.96 46.38 46.45 18,908,794 -1.80(-3.72%)
May 25, 2017 45.26 48.80 44.35 48.25 42,398,596 +8.53(+21.48%)
May 24, 2017 40.58 40.83 39.62 39.72 10,015,897 -0.89(-2.19%)
May 23, 2017 40.85 41.06 40.31 40.61 4,279,065 -0.16(-0.39%)
May 22, 2017 40.58 40.90 40.53 40.77 4,666,691 +0.33(+0.82%)
May 19, 2017 40.07 40.57 39.78 40.44 3,174,119 +0.55(+1.38%)
May 18, 2017 40.06 40.44 39.67 39.88 4,103,058 +0.02(+0.04%)
May 17, 2017 40.82 41.00 39.84 39.87 5,885,225 -0.95(-2.34%)
May 16, 2017 40.25 40.83 39.94 40.82 4,486,081 +0.52(+1.29%)
May 15, 2017 40.41 40.65 40.17 40.30 3,211,429 +0.04(+0.10%)
May 12, 2017 40.76 40.77 40.04 40.26 4,231,029 -0.68(-1.65%)
May 11, 2017 40.70 40.98 40.32 40.94 3,514,968 -0.02(-0.06%)
May 10, 2017 40.88 41.13 40.67 40.96 2,984,478 +0.14(+0.35%)
May 09, 2017 40.88 40.99 40.76 40.82 2,513,946 +0.05(+0.12%)
May 08, 2017 40.80 40.97 40.70 40.77 3,369,150 +0.11(+0.27%)
May 05, 2017 40.28 40.70 40.15 40.66 3,570,701 +0.59(+1.47%)
May 04, 2017 40.69 40.84 39.98 40.07 6,184,520 -0.61(-1.51%)
May 03, 2017 40.37 40.77 40.23 40.69 3,363,661 +0.11(+0.27%)
May 02, 2017 40.57 40.76 40.37 40.58 4,309,875 +0.04(+0.10%)
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.