Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.08 43.12 42.50 42.97 10,602,040 +0.06(+0.13%)
Aug 30, 2017 43.82 43.87 42.32 42.91 17,956,708 -0.66(-1.51%)
Aug 29, 2017 46.06 46.60 43.35 43.57 44,100,712 -5.90(-11.93%)
Aug 28, 2017 49.45 49.73 48.82 49.47 7,420,691 +0.48(+0.97%)
Aug 25, 2017 48.98 49.39 48.68 48.99 2,844,723 +0.06(+0.11%)
Aug 24, 2017 49.62 50.14 48.52 48.94 4,581,068 -0.24(-0.48%)
Aug 23, 2017 48.72 49.36 48.60 49.17 5,207,058 +0.25(+0.50%)
Aug 22, 2017 48.32 48.96 48.27 48.93 3,650,226 +1.06(+2.22%)
Aug 21, 2017 47.09 48.04 47.05 47.87 3,886,464 +0.78(+1.65%)
Aug 18, 2017 47.57 47.64 47.02 47.09 3,957,213 -0.54(-1.13%)
Aug 17, 2017 47.82 48.19 47.62 47.63 2,845,789 -0.41(-0.86%)
Aug 16, 2017 47.33 48.23 46.86 48.04 3,562,845 +1.35(+2.88%)
Aug 15, 2017 47.96 48.02 46.66 46.69 4,145,448 -1.38(-2.87%)
Aug 14, 2017 47.97 48.22 47.76 48.07 2,884,566 +0.51(+1.07%)
Aug 11, 2017 47.33 47.94 47.33 47.57 2,760,983 +0.23(+0.49%)
Aug 10, 2017 48.06 48.06 47.32 47.34 3,485,761 -1.02(-2.11%)
Aug 09, 2017 48.47 49.01 48.07 48.36 3,249,451 -0.32(-0.67%)
Aug 08, 2017 48.95 49.38 48.60 48.68 3,116,679 -0.22(-0.45%)
Aug 07, 2017 47.90 48.92 47.79 48.90 4,456,913 +1.17(+2.46%)
Aug 04, 2017 47.42 47.87 47.34 47.73 2,534,602 +0.47(+0.99%)
Aug 03, 2017 47.04 47.91 46.97 47.26 2,795,302 +0.25(+0.52%)
Aug 02, 2017 47.12 47.59 46.13 47.02 4,752,758 -0.08(-0.17%)
Aug 01, 2017 46.40 47.19 46.36 47.10 5,317,117 +0.90(+1.95%)
Jul 31, 2017 45.67 46.54 45.67 46.20 3,839,611 +0.55(+1.21%)
Jul 28, 2017 45.26 45.76 45.17 45.64 3,182,220 +0.47(+1.03%)
Jul 27, 2017 43.87 45.25 43.73 45.17 4,103,325 +1.17(+2.66%)
Jul 26, 2017 43.91 44.24 43.60 44.00 2,688,441 +0.20(+0.45%)
Jul 25, 2017 43.75 44.28 43.53 43.80 4,380,050 +0.41(+0.95%)
Jul 24, 2017 42.76 43.76 42.76 43.39 4,196,323 +0.52(+1.22%)
Jul 21, 2017 42.16 43.16 42.09 42.87 5,893,301 +0.14(+0.33%)
Jul 20, 2017 44.37 44.49 42.00 42.73 10,105,602 -1.75(-3.93%)
Jul 19, 2017 44.45 44.75 44.32 44.48 2,645,391 +0.30(+0.68%)
Jul 18, 2017 44.34 44.76 44.10 44.18 2,886,142 -0.17(-0.38%)
Jul 17, 2017 43.65 44.61 43.61 44.34 3,656,579 +0.59(+1.34%)
Jul 14, 2017 43.57 44.72 43.55 43.76 4,528,525 +0.48(+1.10%)
Jul 13, 2017 42.51 43.47 42.44 43.28 5,547,435 +1.08(+2.55%)
Jul 12, 2017 42.84 42.89 41.98 42.20 5,038,560 -0.31(-0.73%)
Jul 11, 2017 43.01 43.28 41.99 42.51 6,540,528 -0.43(-1.00%)
Jul 10, 2017 43.69 43.95 42.05 42.94 14,371,899 -2.88(-6.29%)
Jul 07, 2017 45.55 45.99 45.40 45.82 3,169,276 +0.36(+0.78%)
Jul 06, 2017 45.93 46.05 45.39 45.47 2,393,730 -0.58(-1.26%)
Jul 05, 2017 46.81 47.26 45.98 46.05 4,531,926 -0.85(-1.81%)
Jul 03, 2017 45.82 47.01 45.81 46.89 3,530,648 +1.50(+3.30%)
Jun 30, 2017 45.61 45.96 45.39 45.40 3,765,316 +0.06(+0.12%)
Jun 29, 2017 45.02 45.40 44.63 45.34 5,026,678 +0.39(+0.86%)
Jun 28, 2017 44.75 45.41 44.65 44.95 3,074,725 +0.47(+1.05%)
Jun 27, 2017 44.64 45.23 44.41 44.49 3,100,815 -0.09(-0.20%)
Jun 26, 2017 44.08 44.77 44.04 44.57 5,199,274 +0.88(+2.01%)
Jun 23, 2017 43.54 43.92 43.42 43.69 5,163,186 -0.03(-0.07%)
Jun 22, 2017 43.65 44.08 43.27 43.73 2,751,082 +0.04(+0.09%)
Jun 21, 2017 43.64 43.93 43.37 43.69 2,562,970 +0.19(+0.44%)
Jun 20, 2017 44.25 44.36 43.43 43.50 2,971,361 -0.68(-1.54%)
Jun 19, 2017 44.37 44.43 43.85 44.18 3,976,259 +0.11(+0.25%)
Jun 16, 2017 44.41 44.71 43.69 44.07 8,321,751 -0.71(-1.59%)
Jun 15, 2017 44.92 45.13 44.13 44.78 5,171,787 -0.74(-1.62%)
Jun 14, 2017 45.51 45.78 44.83 45.51 5,306,864 -0.29(-0.64%)
Jun 13, 2017 44.94 46.02 44.90 45.81 5,007,993 +0.85(+1.88%)
Jun 12, 2017 45.57 45.72 44.67 44.96 9,595,087 -0.79(-1.74%)
Jun 09, 2017 46.46 46.71 45.50 45.76 7,229,693 -0.77(-1.66%)
Jun 08, 2017 47.20 46.42 46.53 4,076,367 -0.21(-0.45%)
Jun 07, 2017 46.30 46.92 46.20 46.74 5,192,576 +0.67(+1.45%)
Jun 06, 2017 46.83 46.89 45.98 46.07 5,405,922 -0.78(-1.66%)
Jun 05, 2017 47.09 47.13 46.58 46.85 4,464,516 -0.12(-0.25%)
Jun 02, 2017 47.46 47.50 46.62 46.97 5,965,623 -0.50(-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.