Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.71 46.49 45.12 46.39 3,283,486 +0.73(+1.60%)
Jul 28, 2017 45.88 46.20 45.13 45.66 2,327,199 -0.31(-0.67%)
Jul 27, 2017 45.00 46.19 44.55 45.97 2,696,548 +0.96(+2.13%)
Jul 26, 2017 45.39 45.52 44.75 45.01 1,697,196 -0.42(-0.92%)
Jul 25, 2017 44.47 46.05 44.26 45.43 3,000,647 +1.17(+2.64%)
Jul 24, 2017 44.61 44.75 44.13 44.26 1,950,469 -0.68(-1.51%)
Jul 21, 2017 44.93 45.16 44.46 44.94 2,249,406 -0.11(-0.24%)
Jul 20, 2017 44.67 45.22 44.28 45.05 1,720,296 +0.47(+1.05%)
Jul 19, 2017 44.01 44.76 43.78 44.58 2,599,595 -0.07(-0.16%)
Jul 18, 2017 45.38 45.48 44.37 44.65 2,698,830 -0.83(-1.82%)
Jul 17, 2017 45.65 46.31 45.42 45.48 2,121,203 -0.07(-0.15%)
Jul 14, 2017 45.50 45.90 45.35 45.55 2,472,658 +0.17(+0.37%)
Jul 13, 2017 44.49 45.56 44.42 45.38 4,297,267 +1.21(+2.74%)
Jul 12, 2017 44.23 44.30 43.45 44.17 3,753,427 +0.38(+0.87%)
Jul 11, 2017 44.15 44.33 43.35 43.79 4,737,620 -0.36(-0.82%)
Jul 10, 2017 45.02 45.14 43.84 44.15 7,287,975 -0.96(-2.13%)
Jul 07, 2017 46.71 47.32 44.92 45.11 10,146,258 -1.38(-2.97%)
Jul 06, 2017 49.59 49.94 46.20 46.49 14,313,162 -7.62(-14.08%)
Jul 05, 2017 55.58 55.98 53.59 54.11 3,720,309 -1.46(-2.63%)
Jul 03, 2017 54.35 55.70 54.30 55.57 1,242,917 +1.68(+3.12%)
Jun 30, 2017 54.47 54.69 53.69 53.89 3,447,635 -0.30(-0.55%)
Jun 29, 2017 54.64 55.18 53.56 54.19 2,335,793 -0.07(-0.13%)
Jun 28, 2017 54.50 55.35 54.17 54.26 2,174,984 -0.15(-0.28%)
Jun 27, 2017 53.74 55.01 53.74 54.41 2,630,244 +0.70(+1.30%)
Jun 26, 2017 53.47 54.19 53.44 53.71 1,551,101 +0.25(+0.47%)
Jun 23, 2017 52.73 53.53 52.41 53.46 2,968,152 +0.61(+1.15%)
Jun 22, 2017 51.48 53.57 51.22 52.85 2,488,422 +1.37(+2.66%)
Jun 21, 2017 52.34 52.71 51.15 51.48 2,241,146 -0.94(-1.79%)
Jun 20, 2017 51.87 52.44 50.64 52.42 3,577,134 +0.55(+1.06%)
Jun 19, 2017 51.82 51.89 50.21 51.87 2,368,131 +0.31(+0.60%)
Jun 16, 2017 51.88 52.22 50.25 51.56 3,833,777 -0.51(-0.98%)
Jun 15, 2017 52.59 52.94 51.23 52.07 2,830,239 -0.77(-1.46%)
Jun 14, 2017 53.61 53.61 52.05 52.84 2,446,275 -0.77(-1.44%)
Jun 13, 2017 53.85 54.07 52.92 53.61 1,455,315 -0.20(-0.37%)
Jun 12, 2017 52.38 55.23 52.38 53.81 4,708,899 +1.51(+2.89%)
Jun 09, 2017 50.74 52.64 50.39 52.30 2,566,604 +1.84(+3.65%)
Jun 08, 2017 51.76 50.31 50.46 2,185,105 -0.71(-1.39%)
Jun 07, 2017 50.34 51.24 50.17 51.17 2,314,748 +0.86(+1.71%)
Jun 06, 2017 51.52 51.70 49.87 50.31 3,818,205 -1.56(-3.01%)
Jun 05, 2017 52.31 52.34 51.56 51.87 2,696,839 -0.58(-1.11%)
Jun 02, 2017 52.73 52.93 51.83 52.45 2,970,949 -0.38(-0.72%)
Jun 01, 2017 51.83 53.25 51.69 52.83 4,367,384 +1.23(+2.38%)
May 31, 2017 50.62 51.66 50.07 51.60 5,086,573 +0.36(+0.70%)
May 30, 2017 50.50 51.29 50.20 51.24 3,652,298 +0.73(+1.45%)
May 26, 2017 50.36 50.74 49.62 50.51 2,157,667 +0.24(+0.48%)
May 25, 2017 50.11 50.84 49.61 50.27 2,664,185 +0.69(+1.39%)
May 24, 2017 50.27 50.29 49.51 49.58 2,117,880 -0.57(-1.14%)
May 23, 2017 50.36 50.57 49.91 50.15 2,726,702 -0.20(-0.40%)
May 22, 2017 49.19 50.58 49.02 50.35 3,227,058 +1.36(+2.78%)
May 19, 2017 49.97 49.97 47.74 48.99 4,741,887 -0.70(-1.41%)
May 18, 2017 51.78 53.13 49.23 49.69 8,649,182 +1.29(+2.67%)
May 17, 2017 48.29 48.63 47.52 48.40 6,228,915 +0.11(+0.23%)
May 16, 2017 48.99 49.15 48.16 48.29 4,427,039 -1.23(-2.48%)
May 15, 2017 49.81 50.58 49.39 49.52 3,296,116 -0.03(-0.06%)
May 12, 2017 50.66 50.77 49.28 49.55 5,426,391 -1.30(-2.56%)
May 11, 2017 52.95 53.13 50.44 50.85 3,856,082 -2.56(-4.79%)
May 10, 2017 52.85 53.67 52.74 53.41 2,667,094 +0.51(+0.96%)
May 09, 2017 52.03 53.05 51.84 52.90 3,458,569 +0.84(+1.61%)
May 08, 2017 51.21 52.23 51.00 52.06 4,710,955 +0.98(+1.92%)
May 05, 2017 49.78 51.10 49.40 51.08 4,108,049 +1.64(+3.32%)
May 04, 2017 51.11 51.34 49.08 49.44 8,047,158 -3.67(-6.91%)
May 03, 2017 52.66 53.20 52.30 53.11 5,755,571 +0.38(+0.72%)
May 02, 2017 51.98 52.78 51.60 52.73 3,277,174 +0.82(+1.58%)
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.