Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 53.65 53.95 53.48 53.95 3,126,525 +0.29(+0.55%)
Jul 28, 2017 53.20 53.86 53.00 53.65 2,292,559 +0.90(+1.71%)
Jul 27, 2017 52.97 53.07 52.33 52.75 2,265,267 -0.05(-0.10%)
Jul 26, 2017 53.08 53.10 52.13 52.80 2,630,399 -0.16(-0.29%)
Jul 25, 2017 51.33 53.20 51.11 52.96 4,960,239 +1.88(+3.69%)
Jul 24, 2017 51.62 51.62 50.29 51.07 4,255,710 +0.20(+0.39%)
Jul 21, 2017 50.05 50.99 50.05 50.88 3,804,711 +0.82(+1.63%)
Jul 20, 2017 49.29 50.22 49.07 50.06 2,991,889 +1.01(+2.05%)
Jul 19, 2017 48.51 49.05 48.38 49.05 2,463,040 +0.54(+1.11%)
Jul 18, 2017 48.74 49.02 48.15 48.52 5,098,323 -0.23(-0.48%)
Jul 17, 2017 48.46 49.31 48.43 48.75 6,111,007 +0.16(+0.32%)
Jul 14, 2017 48.64 48.70 48.38 48.59 3,491,843 +0.00(+0.00%)
Jul 13, 2017 48.69 49.04 48.42 48.59 2,706,090 +0.10(+0.20%)
Jul 12, 2017 48.50 48.82 48.31 48.50 1,796,748 +0.16(+0.34%)
Jul 11, 2017 48.91 48.93 48.17 48.33 3,098,619 -0.70(-1.43%)
Jul 10, 2017 49.05 49.20 48.70 49.04 2,563,099 -0.15(-0.30%)
Jul 07, 2017 48.67 49.30 48.45 49.18 2,534,662 +0.49(+1.02%)
Jul 06, 2017 49.57 49.57 48.64 48.69 2,092,885 -1.04(-2.09%)
Jul 05, 2017 50.06 50.06 49.34 49.73 2,257,908 -0.31(-0.62%)
Jul 03, 2017 49.82 50.47 49.76 50.04 1,905,863 +0.08(+0.16%)
Jun 30, 2017 49.72 50.47 49.44 49.96 3,262,552 +0.58(+1.18%)
Jun 29, 2017 49.54 49.87 49.08 49.38 2,384,575 -0.09(-0.18%)
Jun 28, 2017 49.55 49.86 49.44 49.47 2,174,997 +0.16(+0.32%)
Jun 27, 2017 49.44 49.70 49.23 49.31 1,567,580 -0.23(-0.47%)
Jun 26, 2017 49.15 49.67 48.86 49.55 1,722,651 +0.60(+1.22%)
Jun 23, 2017 48.39 49.01 48.10 48.95 6,878,112 +0.53(+1.09%)
Jun 22, 2017 47.97 48.75 47.80 48.42 2,445,507 +0.52(+1.09%)
Jun 21, 2017 47.62 47.98 47.42 47.90 1,856,418 +0.29(+0.60%)
Jun 20, 2017 49.02 49.04 47.28 47.61 3,979,814 -1.68(-3.41%)
Jun 19, 2017 48.98 49.38 48.73 49.30 2,297,002 +0.43(+0.89%)
Jun 16, 2017 48.56 48.89 48.04 48.86 5,909,807 +0.20(+0.41%)
Jun 15, 2017 48.78 48.79 48.22 48.66 2,114,503 -0.36(-0.74%)
Jun 14, 2017 48.57 49.05 48.22 49.03 2,264,910 +0.43(+0.89%)
Jun 13, 2017 48.45 48.63 47.81 48.59 2,128,392 +0.12(+0.25%)
Jun 12, 2017 48.02 49.21 48.01 48.47 5,075,871 +0.48(+0.99%)
Jun 09, 2017 46.58 48.02 46.47 48.00 3,607,056 +1.50(+3.23%)
Jun 08, 2017 46.94 46.49 46.49 2,129,849 -0.04(-0.09%)
Jun 07, 2017 46.36 46.68 46.21 46.54 2,060,885 +0.30(+0.66%)
Jun 06, 2017 46.66 46.79 46.05 46.23 3,447,258 -0.50(-1.07%)
Jun 05, 2017 46.84 46.98 46.46 46.73 2,571,928 -0.03(-0.07%)
Jun 02, 2017 46.57 46.97 46.24 46.77 2,960,952 +0.59(+1.29%)
Jun 01, 2017 46.44 46.71 45.86 46.17 3,934,052 -0.13(-0.28%)
May 31, 2017 46.35 46.63 46.14 46.30 4,026,716 +0.02(+0.04%)
May 30, 2017 46.15 46.66 46.15 46.29 2,817,189 +0.06(+0.13%)
May 26, 2017 45.85 46.47 45.67 46.23 2,662,421 +0.45(+0.98%)
May 25, 2017 45.86 45.98 45.49 45.78 4,086,552 +0.29(+0.64%)
May 24, 2017 45.55 45.60 45.16 45.49 2,841,651 -0.12(-0.26%)
May 23, 2017 45.55 45.83 45.43 45.61 2,933,172 +0.12(+0.26%)
May 22, 2017 45.21 45.77 45.06 45.49 2,922,040 +0.39(+0.86%)
May 19, 2017 44.58 45.21 44.11 45.10 3,087,745 +0.55(+1.24%)
May 18, 2017 44.57 44.82 44.22 44.55 3,333,418 +0.12(+0.27%)
May 17, 2017 45.09 45.12 44.08 44.43 4,617,914 -0.66(-1.47%)
May 16, 2017 46.09 46.09 45.08 45.09 4,647,937 -1.20(-2.60%)
May 15, 2017 46.56 46.73 46.21 46.29 2,424,989 -0.18(-0.39%)
May 12, 2017 47.02 47.02 46.22 46.48 3,882,950 -0.76(-1.60%)
May 11, 2017 47.42 47.55 46.57 47.23 5,153,679 -0.59(-1.24%)
May 10, 2017 47.74 47.96 47.27 47.83 3,417,179 -0.01(-0.02%)
May 09, 2017 47.39 48.01 47.39 47.84 4,274,086 +0.53(+1.13%)
May 08, 2017 46.89 47.56 46.89 47.30 2,740,728 +0.42(+0.90%)
May 05, 2017 46.62 47.03 46.62 46.88 2,705,207 +0.39(+0.83%)
May 04, 2017 46.17 46.69 45.93 46.49 3,307,377 +0.47(+1.03%)
May 03, 2017 46.11 46.19 45.45 46.02 5,213,576 +0.00(+0.00%)
May 02, 2017 45.69 46.27 45.56 46.02 6,358,799 +0.47(+1.04%)
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.