Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.87 45.55 44.12 44.47 940,988 -0.33(-0.74%)
Jul 28, 2017 45.05 45.95 44.61 44.80 790,309 -0.39(-0.86%)
Jul 27, 2017 44.76 46.12 44.45 45.19 1,104,323 +0.49(+1.10%)
Jul 26, 2017 44.49 46.41 44.49 44.70 1,104,410 +0.05(+0.11%)
Jul 25, 2017 42.99 45.29 42.99 44.65 1,499,730 +2.35(+5.55%)
Jul 24, 2017 41.79 42.37 41.16 42.30 1,025,545 +0.81(+1.95%)
Jul 21, 2017 43.37 43.39 41.01 41.49 1,017,604 -1.38(-3.21%)
Jul 20, 2017 44.07 42.64 42.87 941,990 -0.40(-0.92%)
Jul 19, 2017 41.19 43.66 41.06 43.26 1,535,448 +1.94(+4.70%)
Jul 18, 2017 42.13 42.49 40.94 41.32 1,031,109 -0.38(-0.90%)
Jul 17, 2017 41.52 41.91 41.20 41.70 1,232,480 +0.17(+0.41%)
Jul 14, 2017 42.25 42.64 41.27 41.53 834,049 -0.70(-1.65%)
Jul 13, 2017 41.54 42.67 41.43 42.23 1,083,658 +0.63(+1.52%)
Jul 12, 2017 41.71 43.04 41.28 41.59 1,639,995 +0.64(+1.57%)
Jul 11, 2017 40.55 41.72 40.07 40.95 1,265,212 +0.44(+1.09%)
Jul 10, 2017 39.54 41.06 39.28 40.51 1,248,384 +0.68(+1.70%)
Jul 07, 2017 38.80 39.95 38.06 39.83 1,391,344 +0.79(+2.03%)
Jul 06, 2017 40.38 41.10 38.90 39.04 1,179,891 -1.02(-2.54%)
Jul 05, 2017 41.46 41.46 39.63 40.06 1,308,496 -1.82(-4.35%)
Jul 03, 2017 40.95 42.00 40.94 41.88 464,507 +1.23(+3.02%)
Jun 30, 2017 40.33 41.54 40.08 40.65 2,108,483 +0.70(+1.75%)
Jun 29, 2017 38.44 40.48 38.09 39.95 2,110,690 +1.87(+4.90%)
Jun 28, 2017 38.66 39.15 37.83 38.09 2,560,821 -0.69(-1.78%)
Jun 27, 2017 40.58 40.66 38.77 38.77 1,796,943 -1.66(-4.10%)
Jun 26, 2017 42.35 42.93 40.37 40.43 1,506,947 -1.73(-4.11%)
Jun 23, 2017 42.20 42.17 3,043,811 +2.08(+5.20%)
Jun 22, 2017 41.14 41.35 40.01 40.09 1,197,465 -0.47(-1.16%)
Jun 21, 2017 42.94 43.93 40.43 40.56 1,574,857 -2.82(-6.50%)
Jun 20, 2017 42.51 43.69 41.79 43.38 902,717 +0.02(+0.04%)
Jun 19, 2017 43.02 43.63 42.71 43.36 810,702 +0.43(+1.01%)
Jun 16, 2017 42.23 42.97 41.96 42.92 2,190,751 +0.70(+1.65%)
Jun 15, 2017 43.68 44.30 41.70 42.23 1,131,429 -1.71(-3.89%)
Jun 14, 2017 45.88 45.98 43.80 43.93 1,447,238 -2.28(-4.94%)
Jun 13, 2017 45.12 46.24 44.86 46.21 1,010,750 +1.15(+2.55%)
Jun 12, 2017 44.72 46.01 43.89 45.06 1,436,848 +0.65(+1.46%)
Jun 09, 2017 41.91 44.46 41.90 44.41 1,960,505 +2.67(+6.39%)
Jun 08, 2017 41.95 42.58 41.50 41.74 2,328,974 -0.37(-0.87%)
Jun 07, 2017 44.81 45.27 42.01 42.11 1,407,159 -2.97(-6.59%)
Jun 06, 2017 44.44 45.30 43.58 45.08 1,240,445 +0.34(+0.76%)
Jun 05, 2017 45.61 45.85 44.68 44.74 1,016,369 -1.00(-2.19%)
Jun 02, 2017 45.71 46.12 44.19 45.74 1,417,435 -1.57(-3.33%)
Jun 01, 2017 46.87 48.04 46.66 47.32 958,005 +0.49(+1.05%)
May 31, 2017 47.12 47.76 45.93 46.83 969,902 -1.04(-2.17%)
May 30, 2017 48.27 48.56 47.57 47.86 853,581 -1.40(-2.83%)
May 26, 2017 48.79 49.51 48.16 49.26 778,634 +0.35(+0.71%)
May 25, 2017 50.00 51.30 48.66 48.91 920,301 -1.42(-2.83%)
May 24, 2017 51.47 51.87 50.07 50.34 751,003 -1.14(-2.22%)
May 23, 2017 51.39 51.51 50.46 51.48 1,506,914 +0.67(+1.32%)
May 22, 2017 50.91 51.37 50.38 50.81 1,147,909 +0.05(+0.09%)
May 19, 2017 49.89 50.93 49.51 50.76 851,899 +1.25(+2.53%)
May 18, 2017 49.16 49.84 48.94 49.51 942,571 +0.00(+0.00%)
May 17, 2017 49.36 50.21 48.89 49.51 1,932,679 -0.13(-0.27%)
May 16, 2017 49.96 50.25 49.31 49.64 1,380,608 -0.11(-0.23%)
May 15, 2017 51.19 51.49 49.69 49.75 1,025,726 -0.42(-0.85%)
May 12, 2017 50.97 51.33 49.90 50.17 898,177 -0.75(-1.48%)
May 11, 2017 52.14 52.49 50.79 50.93 1,135,934 -0.94(-1.82%)
May 10, 2017 51.90 52.24 51.17 51.87 1,216,837 +0.77(+1.51%)
May 09, 2017 51.08 52.03 50.60 51.10 1,409,947 -0.08(-0.17%)
May 08, 2017 49.64 51.52 49.36 51.18 1,558,208 +1.48(+2.98%)
May 05, 2017 48.46 50.45 48.37 49.70 1,992,160 +0.75(+1.54%)
May 04, 2017 48.72 49.25 47.95 48.95 2,212,466 -0.21(-0.42%)
May 03, 2017 50.84 50.84 48.53 49.16 3,286,320 -2.49(-4.82%)
May 02, 2017 52.06 52.61 50.96 51.65 820,643 -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.