Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.51 47.67 47.37 47.57 3,062,165 +0.25(+0.53%)
Aug 30, 2017 47.60 47.69 47.20 47.32 1,830,199 -0.39(-0.82%)
Aug 29, 2017 47.46 47.83 47.21 47.72 1,352,670 -0.12(-0.25%)
Aug 28, 2017 48.00 48.04 47.57 47.84 1,672,490 -0.15(-0.32%)
Aug 25, 2017 47.69 48.32 47.66 47.99 1,770,223 +0.36(+0.76%)
Aug 24, 2017 47.96 48.25 47.54 47.63 2,148,132 +0.26(+0.54%)
Aug 23, 2017 47.57 47.66 47.28 47.37 2,180,676 -0.38(-0.79%)
Aug 22, 2017 47.84 47.91 47.46 47.75 1,763,296 +0.11(+0.24%)
Aug 21, 2017 47.58 47.88 47.41 47.63 2,731,420 +0.13(+0.27%)
Aug 18, 2017 47.49 47.57 46.86 47.51 3,491,632 -0.23(-0.49%)
Aug 17, 2017 48.13 48.50 47.66 47.74 2,968,160 -0.61(-1.27%)
Aug 16, 2017 48.44 48.62 48.09 48.35 3,113,286 +0.00(+0.00%)
Aug 15, 2017 47.99 48.50 47.60 48.35 5,348,275 +0.30(+0.63%)
Aug 14, 2017 47.02 48.07 46.89 48.05 4,677,723 +1.45(+3.12%)
Aug 11, 2017 46.13 46.95 45.91 46.60 1,993,724 +0.26(+0.56%)
Aug 10, 2017 46.42 46.87 46.32 46.34 3,273,709 -0.79(-1.69%)
Aug 09, 2017 47.06 47.52 45.41 47.13 3,191,100 -0.24(-0.51%)
Aug 08, 2017 48.07 48.40 47.33 47.38 4,613,860 -0.25(-0.52%)
Aug 07, 2017 47.84 48.05 47.63 47.63 2,206,348 -0.20(-0.43%)
Aug 04, 2017 48.22 47.59 47.83 1,863,337 -0.02(-0.03%)
Aug 03, 2017 47.48 48.10 47.39 47.85 2,163,695 +0.36(+0.76%)
Aug 02, 2017 47.25 47.69 47.04 47.48 3,413,713 +0.17(+0.37%)
Aug 01, 2017 46.94 47.41 46.64 47.31 2,799,606 +0.25(+0.53%)
Jul 31, 2017 46.80 47.07 46.65 47.06 3,584,096 +0.26(+0.55%)
Jul 28, 2017 46.41 46.98 46.23 46.80 2,628,078 +0.79(+1.71%)
Jul 27, 2017 46.21 46.29 45.65 46.01 2,596,792 -0.05(-0.10%)
Jul 26, 2017 46.30 46.32 45.47 46.06 3,015,362 -0.14(-0.29%)
Jul 25, 2017 44.77 46.41 44.58 46.20 5,686,177 +1.64(+3.69%)
Jul 24, 2017 45.03 45.03 43.87 44.55 4,878,539 +0.17(+0.39%)
Jul 21, 2017 43.66 44.48 43.66 44.38 4,361,536 +0.71(+1.63%)
Jul 20, 2017 43.00 43.81 42.81 43.67 3,429,756 +0.88(+2.05%)
Jul 19, 2017 42.31 42.79 42.20 42.79 2,823,509 +0.47(+1.11%)
Jul 18, 2017 42.52 42.76 42.00 42.32 5,844,469 -0.20(-0.48%)
Jul 17, 2017 42.28 43.01 42.25 42.53 7,005,361 +0.14(+0.32%)
Jul 14, 2017 42.43 42.48 42.20 42.39 4,002,880 +0.00(+0.00%)
Jul 13, 2017 42.47 42.78 42.24 42.39 3,102,130 +0.08(+0.20%)
Jul 12, 2017 42.31 42.59 42.14 42.31 2,059,705 +0.14(+0.34%)
Jul 11, 2017 42.67 42.69 42.02 42.16 3,552,106 -0.61(-1.43%)
Jul 10, 2017 42.79 42.92 42.48 42.78 2,938,212 -0.13(-0.30%)
Jul 07, 2017 42.46 43.00 42.26 42.90 2,905,613 +0.43(+1.02%)
Jul 06, 2017 43.25 43.25 42.43 42.47 2,399,181 -0.91(-2.09%)
Jul 05, 2017 43.67 43.67 43.04 43.38 2,588,356 -0.27(-0.62%)
Jul 03, 2017 43.46 44.02 43.40 43.65 2,184,788 +0.07(+0.16%)
Jun 30, 2017 43.37 44.02 43.13 43.59 3,740,031 +0.51(+1.18%)
Jun 29, 2017 43.21 43.50 42.81 43.08 2,733,561 -0.08(-0.18%)
Jun 28, 2017 43.22 43.49 43.13 43.15 2,493,311 +0.14(+0.32%)
Jun 27, 2017 43.13 43.35 42.95 43.02 1,796,998 -0.20(-0.47%)
Jun 26, 2017 42.87 43.33 42.62 43.22 1,974,763 +0.52(+1.22%)
Jun 23, 2017 42.21 42.75 41.96 42.70 7,884,733 +0.46(+1.09%)
Jun 22, 2017 41.85 42.53 41.69 42.24 2,803,411 +0.45(+1.09%)
Jun 21, 2017 41.54 41.85 41.37 41.78 2,128,108 +0.25(+0.60%)
Jun 20, 2017 42.76 42.78 41.24 41.53 4,562,265 -1.47(-3.41%)
Jun 19, 2017 42.73 43.08 42.51 43.00 2,633,172 +0.38(+0.89%)
Jun 16, 2017 42.36 42.65 41.91 42.62 6,774,715 +0.17(+0.41%)
Jun 15, 2017 42.56 42.56 42.06 42.45 2,423,963 -0.32(-0.74%)
Jun 14, 2017 42.37 42.79 42.06 42.77 2,596,383 +0.38(+0.89%)
Jun 13, 2017 42.26 42.42 41.71 42.39 2,439,885 +0.11(+0.25%)
Jun 12, 2017 41.89 42.93 41.88 42.28 5,818,732 +0.42(+0.99%)
Jun 09, 2017 40.63 41.89 40.54 41.87 4,134,954 +1.31(+3.23%)
Jun 08, 2017 40.95 40.56 40.56 2,441,555 -0.04(-0.09%)
Jun 07, 2017 40.44 40.72 40.31 40.60 2,362,498 +0.25(+0.61%)
Jun 06, 2017 40.72 40.84 40.19 40.35 3,949,952 -0.44(-1.07%)
Jun 05, 2017 40.88 41.00 40.55 40.79 2,946,978 -0.03(-0.07%)
Jun 02, 2017 40.64 41.00 40.36 40.82 3,392,731 +0.52(+1.29%)
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.