Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.80 47.96 47.65 47.86 3,043,876 +0.25(+0.53%)
Aug 30, 2017 47.89 47.97 47.49 47.61 1,819,268 -0.40(-0.82%)
Aug 29, 2017 47.74 48.12 47.49 48.00 1,344,591 -0.12(-0.25%)
Aug 28, 2017 48.29 48.33 47.86 48.13 1,662,501 -0.15(-0.32%)
Aug 25, 2017 47.97 48.61 47.94 48.28 1,759,650 +0.37(+0.76%)
Aug 24, 2017 48.25 48.54 47.83 47.91 2,135,302 +0.26(+0.54%)
Aug 23, 2017 47.85 47.94 47.56 47.65 2,167,651 -0.38(-0.79%)
Aug 22, 2017 48.13 48.20 47.74 48.03 1,752,764 +0.11(+0.24%)
Aug 21, 2017 47.87 48.17 47.69 47.92 2,715,106 +0.13(+0.27%)
Aug 18, 2017 47.78 47.86 47.14 47.79 3,470,778 -0.24(-0.49%)
Aug 17, 2017 48.42 48.80 47.94 48.03 2,950,433 -0.62(-1.27%)
Aug 16, 2017 48.73 48.91 48.38 48.64 3,094,692 +0.00(+0.00%)
Aug 15, 2017 48.28 48.80 47.88 48.64 5,316,332 +0.30(+0.63%)
Aug 14, 2017 47.30 48.36 47.17 48.34 4,649,785 +1.46(+3.12%)
Aug 11, 2017 46.41 47.23 46.18 46.88 1,981,817 +0.26(+0.56%)
Aug 10, 2017 46.70 47.15 46.60 46.62 3,254,157 -0.80(-1.69%)
Aug 09, 2017 47.34 47.81 45.68 47.42 3,172,041 -0.24(-0.51%)
Aug 08, 2017 48.36 48.69 47.62 47.66 4,586,303 -0.25(-0.52%)
Aug 07, 2017 48.13 48.34 47.91 47.91 2,193,170 -0.21(-0.43%)
Aug 04, 2017 48.51 47.87 48.12 1,852,209 -0.02(-0.03%)
Aug 03, 2017 47.76 48.39 47.67 48.13 2,150,772 +0.37(+0.76%)
Aug 02, 2017 47.53 47.98 47.33 47.77 3,393,324 +0.18(+0.37%)
Aug 01, 2017 47.22 47.69 46.92 47.59 2,782,885 +0.25(+0.53%)
Jul 31, 2017 47.08 47.35 46.93 47.34 3,562,690 +0.26(+0.55%)
Jul 28, 2017 46.69 47.27 46.51 47.08 2,612,382 +0.79(+1.71%)
Jul 27, 2017 46.49 46.57 45.93 46.29 2,581,283 -0.05(-0.10%)
Jul 26, 2017 46.58 46.60 45.75 46.34 2,997,352 -0.14(-0.29%)
Jul 25, 2017 45.04 46.69 44.85 46.47 5,652,215 +1.65(+3.69%)
Jul 24, 2017 45.30 45.30 44.13 44.82 4,849,401 +0.18(+0.39%)
Jul 21, 2017 43.92 44.75 43.92 44.65 4,335,486 +0.72(+1.63%)
Jul 20, 2017 43.25 44.08 43.07 43.93 3,409,272 +0.88(+2.05%)
Jul 19, 2017 42.57 43.05 42.45 43.05 2,806,645 +0.47(+1.11%)
Jul 18, 2017 42.77 43.02 42.26 42.58 5,809,562 -0.21(-0.48%)
Jul 17, 2017 42.53 43.27 42.50 42.78 6,963,521 +0.14(+0.32%)
Jul 14, 2017 42.68 42.74 42.45 42.64 3,978,972 +0.00(+0.00%)
Jul 13, 2017 42.73 43.03 42.49 42.64 3,083,602 +0.08(+0.20%)
Jul 12, 2017 42.56 42.84 42.40 42.56 2,047,403 +0.14(+0.34%)
Jul 11, 2017 42.93 42.94 42.27 42.42 3,530,890 -0.62(-1.43%)
Jul 10, 2017 43.05 43.18 42.74 43.03 2,920,663 -0.13(-0.30%)
Jul 07, 2017 42.71 43.26 42.52 43.16 2,888,259 +0.43(+1.02%)
Jul 06, 2017 43.50 43.50 42.68 42.73 2,384,852 -0.91(-2.09%)
Jul 05, 2017 43.93 43.93 43.30 43.64 2,572,896 -0.27(-0.62%)
Jul 03, 2017 43.72 44.29 43.66 43.92 2,171,740 +0.07(+0.16%)
Jun 30, 2017 43.63 44.29 43.39 43.85 3,717,693 +0.51(+1.18%)
Jun 29, 2017 43.47 43.76 43.07 43.34 2,717,235 -0.08(-0.18%)
Jun 28, 2017 43.48 43.76 43.39 43.41 2,478,419 +0.14(+0.32%)
Jun 27, 2017 43.39 43.61 43.20 43.28 1,786,265 -0.21(-0.47%)
Jun 26, 2017 43.13 43.59 42.88 43.48 1,962,968 +0.53(+1.22%)
Jun 23, 2017 42.46 43.01 42.21 42.96 7,837,641 +0.46(+1.09%)
Jun 22, 2017 42.10 42.78 41.94 42.49 2,786,667 +0.46(+1.09%)
Jun 21, 2017 41.79 42.10 41.62 42.04 2,115,397 +0.25(+0.60%)
Jun 20, 2017 43.02 43.04 41.49 41.78 4,535,017 -1.48(-3.41%)
Jun 19, 2017 42.99 43.34 42.77 43.26 2,617,445 +0.38(+0.89%)
Jun 16, 2017 42.61 42.91 42.16 42.88 6,734,253 +0.18(+0.41%)
Jun 15, 2017 42.81 42.82 42.32 42.71 2,409,486 -0.32(-0.74%)
Jun 14, 2017 42.62 43.05 42.32 43.03 2,580,876 +0.38(+0.89%)
Jun 13, 2017 42.52 42.68 41.96 42.64 2,425,312 +0.11(+0.25%)
Jun 12, 2017 42.14 43.19 42.13 42.54 5,783,979 +0.42(+0.99%)
Jun 09, 2017 40.88 42.14 40.78 42.12 4,110,258 +1.32(+3.23%)
Jun 08, 2017 41.19 40.80 40.80 2,426,973 -0.04(-0.09%)
Jun 07, 2017 40.68 40.96 40.55 40.84 2,348,388 +0.27(+0.66%)
Jun 06, 2017 40.94 41.07 40.41 40.57 3,928,166 -0.44(-1.07%)
Jun 05, 2017 41.10 41.23 40.77 41.01 2,930,724 -0.03(-0.07%)
Jun 02, 2017 40.87 41.22 40.58 41.04 3,374,018 +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.