Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.08 44.13 43.49 43.96 10,361,047 +0.06(+0.13%)
Aug 30, 2017 44.84 44.89 43.31 43.91 17,548,538 -0.67(-1.51%)
Aug 29, 2017 47.13 47.68 44.36 44.58 43,098,272 -6.04(-11.93%)
Aug 28, 2017 50.60 50.88 49.95 50.62 7,252,013 +0.49(+0.97%)
Aug 25, 2017 50.11 50.54 49.81 50.13 2,780,060 +0.06(+0.11%)
Aug 24, 2017 50.77 51.31 49.65 50.07 4,476,936 -0.24(-0.48%)
Aug 23, 2017 49.85 50.51 49.73 50.32 5,088,697 +0.25(+0.50%)
Aug 22, 2017 49.44 50.10 49.39 50.07 3,567,253 +1.09(+2.22%)
Aug 21, 2017 48.19 49.16 48.15 48.98 3,798,121 +0.79(+1.65%)
Aug 18, 2017 48.67 48.74 48.11 48.19 3,867,263 -0.55(-1.13%)
Aug 17, 2017 48.93 49.31 48.73 48.74 2,781,102 -0.42(-0.86%)
Aug 16, 2017 48.43 49.35 47.95 49.16 3,481,859 +1.38(+2.88%)
Aug 15, 2017 49.08 49.14 47.75 47.78 4,051,218 -1.41(-2.87%)
Aug 14, 2017 49.09 49.34 48.87 49.19 2,818,997 +0.52(+1.07%)
Aug 11, 2017 48.43 49.05 48.43 48.67 2,698,224 +0.23(+0.49%)
Aug 10, 2017 49.18 49.18 48.42 48.44 3,406,527 -1.05(-2.11%)
Aug 09, 2017 49.60 50.15 49.19 49.48 3,175,589 -0.33(-0.67%)
Aug 08, 2017 50.09 50.53 49.73 49.81 3,045,834 -0.23(-0.45%)
Aug 07, 2017 49.01 50.06 48.90 50.04 4,355,604 +1.20(+2.46%)
Aug 04, 2017 48.52 48.99 48.45 48.84 2,476,989 +0.48(+0.99%)
Aug 03, 2017 48.14 49.03 48.06 48.36 2,731,763 +0.25(+0.52%)
Aug 02, 2017 48.22 48.70 47.21 48.11 4,644,724 -0.08(-0.17%)
Aug 01, 2017 47.48 48.29 47.44 48.19 5,196,255 +0.92(+1.95%)
Jul 31, 2017 46.74 47.63 46.74 47.27 3,752,333 +0.57(+1.21%)
Jul 28, 2017 46.31 46.82 46.23 46.70 3,109,886 +0.48(+1.03%)
Jul 27, 2017 44.89 46.30 44.75 46.23 4,010,054 +1.20(+2.66%)
Jul 26, 2017 44.93 45.27 44.61 45.03 2,627,330 +0.20(+0.45%)
Jul 25, 2017 44.77 45.31 44.54 44.82 4,280,488 +0.42(+0.95%)
Jul 24, 2017 43.75 44.78 43.75 44.40 4,100,937 +0.53(+1.22%)
Jul 21, 2017 43.14 44.16 43.07 43.87 5,759,342 +0.15(+0.33%)
Jul 20, 2017 45.41 45.52 42.98 43.72 9,875,893 -1.79(-3.93%)
Jul 19, 2017 45.48 45.79 45.35 45.51 2,585,260 +0.31(+0.68%)
Jul 18, 2017 45.37 45.80 45.12 45.20 2,820,537 -0.17(-0.38%)
Jul 17, 2017 44.67 45.65 44.62 45.37 3,573,462 +0.60(+1.34%)
Jul 14, 2017 44.59 45.76 44.56 44.77 4,425,588 +0.49(+1.10%)
Jul 13, 2017 43.50 44.48 43.43 44.29 5,421,337 +1.10(+2.55%)
Jul 12, 2017 43.83 43.89 42.95 43.19 4,924,029 -0.32(-0.73%)
Jul 11, 2017 44.01 44.29 42.97 43.50 6,391,857 -0.44(-1.00%)
Jul 10, 2017 44.71 44.98 43.02 43.94 14,045,215 -2.95(-6.29%)
Jul 07, 2017 46.61 47.06 46.46 46.89 3,097,236 +0.36(+0.78%)
Jul 06, 2017 46.99 47.12 46.44 46.52 2,339,318 -0.59(-1.26%)
Jul 05, 2017 47.90 48.36 47.05 47.12 4,428,912 -0.87(-1.81%)
Jul 03, 2017 46.89 48.10 46.87 47.98 3,450,394 +1.53(+3.30%)
Jun 30, 2017 46.67 47.03 46.44 46.45 3,679,728 +0.06(+0.12%)
Jun 29, 2017 46.07 46.45 45.67 46.40 4,912,418 +0.40(+0.86%)
Jun 28, 2017 45.80 46.47 45.69 46.00 3,004,834 +0.48(+1.05%)
Jun 27, 2017 45.68 46.28 45.44 45.52 3,030,331 -0.09(-0.20%)
Jun 26, 2017 45.11 45.81 45.07 45.61 5,081,091 +0.90(+2.01%)
Jun 23, 2017 44.56 44.94 44.43 44.71 5,045,823 -0.03(-0.07%)
Jun 22, 2017 44.67 45.11 44.28 44.74 2,688,548 +0.04(+0.09%)
Jun 21, 2017 44.65 44.95 44.38 44.70 2,504,712 +0.19(+0.44%)
Jun 20, 2017 45.28 45.39 44.44 44.51 2,903,820 -0.70(-1.54%)
Jun 19, 2017 45.40 45.46 44.87 45.20 3,885,875 +0.11(+0.25%)
Jun 16, 2017 45.45 45.75 44.70 45.09 8,132,591 -0.73(-1.59%)
Jun 15, 2017 45.97 46.18 45.16 45.82 5,054,228 -0.75(-1.62%)
Jun 14, 2017 46.57 46.85 45.87 46.57 5,186,234 -0.30(-0.64%)
Jun 13, 2017 45.99 47.09 45.94 46.87 4,894,157 +0.87(+1.88%)
Jun 12, 2017 46.63 46.78 45.71 46.01 9,376,982 -0.81(-1.74%)
Jun 09, 2017 47.54 47.79 46.56 46.82 7,065,356 -0.79(-1.66%)
Jun 08, 2017 48.29 47.50 47.61 3,983,708 -0.22(-0.45%)
Jun 07, 2017 47.38 48.01 47.27 47.83 5,074,544 +0.68(+1.45%)
Jun 06, 2017 47.92 47.98 47.05 47.14 5,283,041 -0.80(-1.66%)
Jun 05, 2017 48.18 48.22 47.67 47.94 4,363,034 -0.12(-0.25%)
Jun 02, 2017 48.57 48.61 47.71 48.06 5,830,019 -0.51(-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.