Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.84 45.53 44.10 44.45 941,512 -0.33(-0.74%)
Jul 28, 2017 45.03 45.92 44.59 44.77 790,749 -0.39(-0.86%)
Jul 27, 2017 44.74 46.09 44.43 45.16 1,104,938 +0.49(+1.10%)
Jul 26, 2017 44.46 46.39 44.46 44.67 1,105,025 +0.05(+0.11%)
Jul 25, 2017 42.97 45.27 42.97 44.62 1,500,564 +2.35(+5.55%)
Jul 24, 2017 41.77 42.34 41.14 42.28 1,026,115 +0.81(+1.95%)
Jul 21, 2017 43.34 43.36 40.99 41.47 1,018,170 -1.38(-3.21%)
Jul 20, 2017 44.05 42.62 42.84 942,515 -0.40(-0.92%)
Jul 19, 2017 41.17 43.63 41.03 43.24 1,536,302 +1.94(+4.70%)
Jul 18, 2017 42.11 42.47 40.92 41.30 1,031,683 -0.38(-0.90%)
Jul 17, 2017 41.50 41.88 41.17 41.67 1,233,166 +0.17(+0.41%)
Jul 14, 2017 42.23 42.62 41.25 41.50 834,513 -0.70(-1.65%)
Jul 13, 2017 41.51 42.65 41.41 42.20 1,084,261 +0.63(+1.52%)
Jul 12, 2017 41.68 43.01 41.26 41.57 1,640,907 +0.64(+1.57%)
Jul 11, 2017 40.52 41.69 40.04 40.93 1,265,916 +0.44(+1.09%)
Jul 10, 2017 39.52 41.03 39.26 40.49 1,249,079 +0.68(+1.70%)
Jul 07, 2017 38.78 39.93 38.04 39.81 1,392,118 +0.79(+2.03%)
Jul 06, 2017 40.35 41.08 38.88 39.02 1,180,548 -1.02(-2.54%)
Jul 05, 2017 41.44 41.44 39.61 40.03 1,309,224 -1.82(-4.35%)
Jul 03, 2017 40.93 41.98 40.92 41.85 464,766 +1.23(+3.02%)
Jun 30, 2017 40.31 41.51 40.05 40.63 2,109,656 +0.70(+1.75%)
Jun 29, 2017 38.42 40.46 38.06 39.93 2,111,864 +1.87(+4.90%)
Jun 28, 2017 38.64 39.13 37.81 38.06 2,562,246 -0.69(-1.78%)
Jun 27, 2017 40.56 40.64 38.74 38.75 1,797,942 -1.66(-4.10%)
Jun 26, 2017 42.32 42.91 40.35 40.41 1,507,786 -1.73(-4.11%)
Jun 23, 2017 42.17 42.15 3,045,504 +2.08(+5.20%)
Jun 22, 2017 41.12 41.33 39.99 40.06 1,198,131 -0.47(-1.16%)
Jun 21, 2017 42.92 43.90 40.41 40.53 1,575,733 -2.82(-6.50%)
Jun 20, 2017 42.48 43.66 41.77 43.35 903,219 +0.02(+0.04%)
Jun 19, 2017 42.99 43.61 42.68 43.33 811,153 +0.43(+1.01%)
Jun 16, 2017 42.20 42.95 41.94 42.90 2,191,969 +0.70(+1.65%)
Jun 15, 2017 43.65 44.28 41.68 42.20 1,132,058 -1.71(-3.88%)
Jun 14, 2017 45.86 45.95 43.78 43.91 1,448,044 -2.28(-4.94%)
Jun 13, 2017 45.10 46.22 44.83 46.19 1,011,312 +1.15(+2.55%)
Jun 12, 2017 44.70 45.99 43.87 45.04 1,437,647 +0.65(+1.47%)
Jun 09, 2017 41.89 44.44 41.87 44.39 1,961,595 +2.67(+6.39%)
Jun 08, 2017 41.93 42.56 41.48 41.72 2,330,270 -0.37(-0.87%)
Jun 07, 2017 44.78 45.24 41.99 42.09 1,407,942 -2.97(-6.59%)
Jun 06, 2017 44.42 45.27 43.56 45.06 1,241,135 +0.34(+0.76%)
Jun 05, 2017 45.59 45.82 44.65 44.72 1,016,935 -1.00(-2.19%)
Jun 02, 2017 45.68 46.09 44.16 45.72 1,418,224 -1.57(-3.33%)
Jun 01, 2017 46.85 48.02 46.63 47.29 958,538 +0.49(+1.05%)
May 31, 2017 47.09 47.73 45.91 46.80 970,441 -1.04(-2.17%)
May 30, 2017 48.24 48.53 47.55 47.84 854,056 -1.39(-2.83%)
May 26, 2017 48.76 49.49 48.13 49.23 779,067 +0.35(+0.71%)
May 25, 2017 49.97 51.27 48.63 48.88 920,813 -1.42(-2.83%)
May 24, 2017 51.44 51.84 50.04 50.31 751,421 -1.14(-2.22%)
May 23, 2017 51.36 51.49 50.43 51.45 1,507,753 +0.67(+1.32%)
May 22, 2017 50.88 51.34 50.35 50.78 1,148,547 +0.05(+0.09%)
May 19, 2017 49.86 50.90 49.48 50.73 852,373 +1.25(+2.53%)
May 18, 2017 49.13 49.82 48.91 49.48 943,095 +0.00(+0.00%)
May 17, 2017 49.34 50.18 48.87 49.48 1,933,755 -0.13(-0.27%)
May 16, 2017 49.93 50.22 49.28 49.61 1,381,376 -0.11(-0.23%)
May 15, 2017 51.16 51.46 49.67 49.72 1,026,297 -0.42(-0.85%)
May 12, 2017 50.94 51.31 49.87 50.15 898,677 -0.75(-1.48%)
May 11, 2017 52.11 52.47 50.76 50.90 1,136,566 -0.94(-1.82%)
May 10, 2017 51.87 52.21 51.15 51.84 1,217,514 +0.77(+1.51%)
May 09, 2017 51.05 52.00 50.57 51.07 1,410,732 -0.08(-0.17%)
May 08, 2017 49.61 51.49 49.34 51.16 1,559,075 +1.48(+2.98%)
May 05, 2017 48.43 50.42 48.35 49.68 1,993,269 +0.75(+1.54%)
May 04, 2017 48.70 49.22 47.92 48.92 2,213,697 -0.21(-0.42%)
May 03, 2017 50.82 50.82 48.50 49.13 3,288,148 -2.49(-4.82%)
May 02, 2017 52.03 52.58 50.93 51.62 821,100 -0.36(-0.69%)
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.