Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.60 47.76 47.46 47.66 3,056,606 +0.25(+0.53%)
Aug 30, 2017 47.69 47.77 47.29 47.41 1,826,876 -0.39(-0.82%)
Aug 29, 2017 47.55 47.92 47.30 47.80 1,350,215 -0.12(-0.25%)
Aug 28, 2017 48.08 48.13 47.66 47.93 1,669,454 -0.15(-0.32%)
Aug 25, 2017 47.77 48.41 47.74 48.08 1,767,010 +0.36(+0.76%)
Aug 24, 2017 48.05 48.34 47.63 47.71 2,144,232 +0.26(+0.54%)
Aug 23, 2017 47.65 47.74 47.36 47.46 2,176,717 -0.38(-0.79%)
Aug 22, 2017 47.93 48.00 47.55 47.83 1,760,095 +0.11(+0.24%)
Aug 21, 2017 47.67 47.97 47.49 47.72 2,726,461 +0.13(+0.27%)
Aug 18, 2017 47.58 47.66 46.95 47.59 3,485,293 -0.23(-0.49%)
Aug 17, 2017 48.22 48.59 47.74 47.83 2,962,772 -0.61(-1.27%)
Aug 16, 2017 48.52 48.71 48.18 48.44 3,107,634 +0.00(+0.00%)
Aug 15, 2017 48.08 48.59 47.68 48.44 5,338,566 +0.30(+0.63%)
Aug 14, 2017 47.11 48.16 46.98 48.14 4,669,231 +1.46(+3.12%)
Aug 11, 2017 46.21 47.04 45.99 46.68 1,990,105 +0.26(+0.56%)
Aug 10, 2017 46.51 46.95 46.40 46.42 3,267,766 -0.80(-1.69%)
Aug 09, 2017 47.14 47.61 45.49 47.22 3,185,307 -0.24(-0.51%)
Aug 08, 2017 48.16 48.49 47.42 47.46 4,605,484 -0.25(-0.52%)
Aug 07, 2017 47.93 48.14 47.71 47.71 2,202,343 -0.20(-0.43%)
Aug 04, 2017 48.31 47.67 47.92 1,859,955 -0.02(-0.03%)
Aug 03, 2017 47.56 48.19 47.47 47.93 2,159,767 +0.36(+0.76%)
Aug 02, 2017 47.33 47.78 47.13 47.57 3,407,516 +0.17(+0.37%)
Aug 01, 2017 47.02 47.49 46.72 47.39 2,794,524 +0.25(+0.53%)
Jul 31, 2017 46.89 47.15 46.73 47.14 3,577,589 +0.26(+0.55%)
Jul 28, 2017 46.49 47.07 46.32 46.89 2,623,307 +0.79(+1.71%)
Jul 27, 2017 46.30 46.38 45.73 46.10 2,592,078 -0.05(-0.10%)
Jul 26, 2017 46.39 46.40 45.56 46.14 3,009,888 -0.14(-0.29%)
Jul 25, 2017 44.85 46.49 44.67 46.28 5,675,854 +1.65(+3.69%)
Jul 24, 2017 45.11 45.11 43.95 44.64 4,869,682 +0.17(+0.39%)
Jul 21, 2017 43.74 44.56 43.74 44.46 4,353,618 +0.71(+1.63%)
Jul 20, 2017 43.07 43.89 42.89 43.75 3,423,530 +0.88(+2.05%)
Jul 19, 2017 42.39 42.87 42.28 42.87 2,818,383 +0.47(+1.11%)
Jul 18, 2017 42.60 42.84 42.08 42.40 5,833,859 -0.20(-0.48%)
Jul 17, 2017 42.35 43.09 42.32 42.60 6,992,643 +0.14(+0.32%)
Jul 14, 2017 42.51 42.56 42.28 42.47 3,995,613 +0.00(+0.00%)
Jul 13, 2017 42.55 42.85 42.32 42.47 3,096,498 +0.08(+0.20%)
Jul 12, 2017 42.38 42.66 42.22 42.38 2,055,966 +0.14(+0.34%)
Jul 11, 2017 42.75 42.76 42.10 42.24 3,545,657 -0.61(-1.43%)
Jul 10, 2017 42.87 43.00 42.56 42.85 2,932,878 -0.13(-0.30%)
Jul 07, 2017 42.54 43.08 42.34 42.98 2,900,338 +0.43(+1.02%)
Jul 06, 2017 43.32 43.32 42.51 42.55 2,394,826 -0.91(-2.09%)
Jul 05, 2017 43.75 43.75 43.12 43.46 2,583,657 -0.27(-0.62%)
Jul 03, 2017 43.54 44.10 43.48 43.73 2,180,822 +0.07(+0.16%)
Jun 30, 2017 43.45 44.10 43.21 43.66 3,733,241 +0.51(+1.18%)
Jun 29, 2017 43.29 43.58 42.89 43.16 2,728,598 -0.08(-0.18%)
Jun 28, 2017 43.30 43.57 43.21 43.23 2,488,784 +0.14(+0.32%)
Jun 27, 2017 43.21 43.43 43.02 43.10 1,793,735 -0.20(-0.47%)
Jun 26, 2017 42.95 43.41 42.70 43.30 1,971,178 +0.52(+1.22%)
Jun 23, 2017 42.29 42.83 42.03 42.78 7,870,419 +0.46(+1.09%)
Jun 22, 2017 41.92 42.60 41.77 42.32 2,798,321 +0.45(+1.09%)
Jun 21, 2017 41.62 41.93 41.44 41.86 2,124,244 +0.25(+0.60%)
Jun 20, 2017 42.84 42.86 41.32 41.61 4,553,983 -1.47(-3.41%)
Jun 19, 2017 42.81 43.16 42.59 43.08 2,628,391 +0.38(+0.89%)
Jun 16, 2017 42.44 42.73 41.98 42.70 6,762,416 +0.17(+0.41%)
Jun 15, 2017 42.63 42.64 42.14 42.53 2,419,562 -0.32(-0.74%)
Jun 14, 2017 42.44 42.87 42.14 42.85 2,591,669 +0.38(+0.89%)
Jun 13, 2017 42.34 42.50 41.78 42.47 2,435,455 +0.11(+0.25%)
Jun 12, 2017 41.97 43.01 41.96 42.36 5,808,169 +0.42(+0.99%)
Jun 09, 2017 40.71 41.96 40.61 41.94 4,127,447 +1.31(+3.23%)
Jun 08, 2017 41.02 40.63 40.63 2,437,123 -0.04(-0.09%)
Jun 07, 2017 40.51 40.79 40.38 40.67 2,358,209 +0.25(+0.61%)
Jun 06, 2017 40.79 40.91 40.26 40.42 3,942,781 -0.44(-1.07%)
Jun 05, 2017 40.95 41.07 40.62 40.86 2,941,628 -0.03(-0.07%)
Jun 02, 2017 40.72 41.07 40.43 40.89 3,386,571 +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.