Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 46.72 47.49 46.57 47.46 4,381,459 +0.72(+1.53%)
May 31, 2017 46.69 46.79 46.21 46.75 7,273,572 +0.09(+0.19%)
May 30, 2017 46.28 47.09 46.20 46.66 6,766,667 +0.24(+0.53%)
May 26, 2017 47.55 47.92 46.35 46.42 18,924,198 -1.79(-3.72%)
May 25, 2017 45.22 48.76 44.32 48.21 42,433,136 +8.52(+21.48%)
May 24, 2017 40.54 40.80 39.58 39.69 10,024,056 -0.89(-2.19%)
May 23, 2017 40.82 41.02 40.28 40.58 4,282,551 -0.16(-0.39%)
May 22, 2017 40.54 40.86 40.50 40.73 4,670,493 +0.33(+0.82%)
May 19, 2017 40.04 40.54 39.75 40.40 3,176,704 +0.55(+1.38%)
May 18, 2017 40.03 40.40 39.64 39.85 4,106,401 +0.02(+0.04%)
May 17, 2017 40.79 40.97 39.80 39.84 5,890,020 -0.95(-2.34%)
May 16, 2017 40.22 40.80 39.91 40.79 4,489,736 +0.52(+1.29%)
May 15, 2017 40.38 40.62 40.14 40.27 3,214,045 +0.04(+0.10%)
May 12, 2017 40.73 40.74 40.01 40.23 4,234,476 -0.68(-1.65%)
May 11, 2017 40.67 40.95 40.28 40.91 3,517,831 -0.02(-0.06%)
May 10, 2017 40.84 41.10 40.64 40.93 2,986,910 +0.14(+0.35%)
May 09, 2017 40.84 40.95 40.72 40.79 2,515,994 +0.05(+0.12%)
May 08, 2017 40.77 40.94 40.67 40.74 3,371,895 +0.11(+0.27%)
May 05, 2017 40.25 40.66 40.12 40.63 3,573,610 +0.59(+1.47%)
May 04, 2017 40.65 40.80 39.95 40.04 6,189,559 -0.61(-1.51%)
May 03, 2017 40.34 40.73 40.20 40.65 3,366,401 +0.11(+0.27%)
May 02, 2017 40.54 40.73 40.33 40.54 4,313,386 +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.