Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.14 47.02 46.14 46.66 3,801,063 +0.56(+1.21%)
Jul 28, 2017 45.72 46.22 45.63 46.10 3,150,272 +0.47(+1.03%)
Jul 27, 2017 44.31 45.70 44.18 45.63 4,062,130 +1.18(+2.66%)
Jul 26, 2017 44.35 44.69 44.04 44.45 2,661,450 +0.20(+0.45%)
Jul 25, 2017 44.19 44.73 43.97 44.25 4,336,077 +0.42(+0.95%)
Jul 24, 2017 43.19 44.21 43.19 43.83 4,154,194 +0.53(+1.22%)
Jul 21, 2017 42.58 43.59 42.52 43.30 5,834,135 +0.14(+0.33%)
Jul 20, 2017 44.82 44.94 42.42 43.16 10,004,146 -1.77(-3.93%)
Jul 19, 2017 44.90 45.20 44.77 44.93 2,618,833 +0.30(+0.68%)
Jul 18, 2017 44.78 45.22 44.54 44.62 2,857,166 -0.17(-0.38%)
Jul 17, 2017 44.10 45.06 44.05 44.79 3,619,869 +0.59(+1.34%)
Jul 14, 2017 44.02 45.17 43.99 44.20 4,483,061 +0.48(+1.10%)
Jul 13, 2017 42.94 43.91 42.87 43.72 5,491,741 +1.09(+2.55%)
Jul 12, 2017 43.27 43.33 42.40 42.63 4,987,975 -0.31(-0.73%)
Jul 11, 2017 43.45 43.72 42.42 42.94 6,474,864 -0.43(-1.00%)
Jul 10, 2017 44.14 44.40 42.47 43.38 14,227,612 -2.91(-6.29%)
Jul 07, 2017 46.01 46.46 45.86 46.29 3,137,458 +0.36(+0.78%)
Jul 06, 2017 46.39 46.51 45.85 45.93 2,369,698 -0.58(-1.26%)
Jul 05, 2017 47.29 47.74 46.45 46.51 4,486,428 -0.86(-1.81%)
Jul 03, 2017 46.29 47.48 46.27 47.37 3,495,202 +1.51(+3.30%)
Jun 30, 2017 46.07 46.42 45.85 45.86 3,727,514 +0.06(+0.12%)
Jun 29, 2017 45.48 45.86 45.08 45.80 4,976,213 +0.39(+0.86%)
Jun 28, 2017 45.21 45.87 45.11 45.41 3,043,856 +0.47(+1.05%)
Jun 27, 2017 45.10 45.69 44.86 44.94 3,069,684 -0.09(-0.20%)
Jun 26, 2017 44.53 45.22 44.49 45.02 5,147,076 +0.89(+2.01%)
Jun 23, 2017 43.98 44.36 43.86 44.14 5,111,350 -0.03(-0.07%)
Jun 22, 2017 44.10 44.53 43.71 44.17 2,723,463 +0.04(+0.09%)
Jun 21, 2017 44.08 44.38 43.81 44.13 2,537,239 +0.19(+0.44%)
Jun 20, 2017 44.70 44.81 43.87 43.94 2,941,530 -0.69(-1.54%)
Jun 19, 2017 44.82 44.88 44.30 44.62 3,936,339 +0.11(+0.25%)
Jun 16, 2017 44.86 45.16 44.13 44.51 8,238,204 -0.72(-1.59%)
Jun 15, 2017 45.38 45.59 44.58 45.23 5,119,864 -0.74(-1.62%)
Jun 14, 2017 45.98 46.25 45.28 45.98 5,253,585 -0.30(-0.64%)
Jun 13, 2017 45.40 46.49 45.35 46.27 4,957,715 +0.86(+1.88%)
Jun 12, 2017 46.04 46.18 45.12 45.42 9,498,756 -0.80(-1.74%)
Jun 09, 2017 46.93 47.18 45.97 46.22 7,157,111 -0.78(-1.66%)
Jun 08, 2017 47.67 46.89 47.00 4,035,442 -0.21(-0.45%)
Jun 07, 2017 46.77 47.40 46.66 47.21 5,140,445 +0.68(+1.45%)
Jun 06, 2017 47.31 47.36 46.45 46.54 5,351,649 -0.79(-1.66%)
Jun 05, 2017 47.56 47.60 47.05 47.32 4,419,694 -0.12(-0.25%)
Jun 02, 2017 47.94 47.98 47.09 47.44 5,905,731 -0.50(-1.04%)
Jun 01, 2017 47.20 47.98 47.05 47.94 4,337,471 +0.72(+1.53%)
May 31, 2017 47.17 47.26 46.68 47.22 7,200,549 +0.09(+0.19%)
May 30, 2017 46.75 47.56 46.67 47.13 6,698,733 +0.25(+0.53%)
May 26, 2017 48.03 48.41 46.82 46.89 18,734,208 -1.81(-3.72%)
May 25, 2017 45.68 49.26 44.76 48.70 42,007,128 +8.61(+21.48%)
May 24, 2017 40.96 41.21 39.99 40.09 9,923,419 -0.90(-2.19%)
May 23, 2017 41.23 41.44 40.69 40.99 4,239,556 -0.16(-0.39%)
May 22, 2017 40.96 41.28 40.91 41.15 4,623,603 +0.33(+0.82%)
May 19, 2017 40.45 40.95 40.15 40.81 3,144,812 +0.56(+1.38%)
May 18, 2017 40.43 40.81 40.04 40.26 4,065,174 +0.02(+0.04%)
May 17, 2017 41.20 41.39 40.21 40.24 5,830,887 -0.96(-2.34%)
May 16, 2017 40.63 41.21 40.31 41.20 4,444,661 +0.52(+1.29%)
May 15, 2017 40.79 41.03 40.54 40.68 3,181,778 +0.04(+0.10%)
May 12, 2017 41.14 41.15 40.42 40.64 4,191,964 -0.68(-1.65%)
May 11, 2017 41.08 41.36 40.69 41.32 3,482,514 -0.02(-0.06%)
May 10, 2017 41.26 41.51 41.05 41.35 2,956,923 +0.14(+0.35%)
May 09, 2017 41.26 41.37 41.13 41.20 2,490,735 +0.05(+0.12%)
May 08, 2017 41.18 41.35 41.08 41.15 3,338,043 +0.11(+0.27%)
May 05, 2017 40.65 41.08 40.53 41.04 3,537,733 +0.60(+1.47%)
May 04, 2017 41.07 41.22 40.35 40.45 6,127,418 -0.62(-1.51%)
May 03, 2017 40.75 41.15 40.61 41.07 3,332,604 +0.11(+0.27%)
May 02, 2017 40.95 41.14 40.74 40.96 4,270,082 +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.