Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.47 46.65 46.36 46.42 1,435,895 -0.05(-0.11%)
Jul 28, 2017 46.63 46.63 46.31 46.47 865,641 -0.09(-0.20%)
Jul 27, 2017 46.50 46.65 46.22 46.56 1,319,915 -0.06(-0.12%)
Jul 26, 2017 46.15 46.67 46.06 46.62 853,719 +0.45(+0.97%)
Jul 25, 2017 46.31 46.32 46.00 46.17 1,103,187 -0.10(-0.21%)
Jul 24, 2017 46.77 46.89 46.17 46.27 1,488,169 -0.50(-1.08%)
Jul 21, 2017 46.41 46.81 46.38 46.78 1,503,198 +0.32(+0.69%)
Jul 20, 2017 46.22 46.58 46.06 46.45 1,448,124 +0.40(+0.86%)
Jul 19, 2017 45.87 46.07 45.69 46.06 1,370,753 +0.25(+0.54%)
Jul 18, 2017 45.46 45.96 45.36 45.81 2,674,892 +0.39(+0.86%)
Jul 17, 2017 45.07 45.52 44.87 45.42 3,394,839 +0.38(+0.85%)
Jul 14, 2017 45.08 45.21 44.87 45.04 870,657 +0.28(+0.63%)
Jul 13, 2017 44.99 44.99 44.51 44.76 1,729,500 -0.26(-0.57%)
Jul 12, 2017 44.93 45.11 44.81 45.01 1,384,356 +0.49(+1.10%)
Jul 11, 2017 44.69 44.72 44.34 44.53 1,042,272 -0.12(-0.26%)
Jul 10, 2017 44.84 45.02 44.60 44.64 2,029,838 -0.16(-0.35%)
Jul 07, 2017 44.49 45.00 44.46 44.80 1,397,468 +0.32(+0.73%)
Jul 06, 2017 44.44 44.53 44.30 44.48 1,308,263 -0.09(-0.20%)
Jul 05, 2017 44.78 44.85 44.31 44.57 1,783,123 -0.22(-0.50%)
Jul 03, 2017 45.39 45.45 44.79 44.79 966,824 -0.45(-0.99%)
Jun 30, 2017 45.29 45.48 45.00 45.24 2,350,246 -0.02(-0.05%)
Jun 29, 2017 45.43 45.51 45.08 45.26 1,894,742 -0.52(-1.14%)
Jun 28, 2017 46.43 46.60 45.73 45.78 1,308,603 -0.46(-1.00%)
Jun 27, 2017 46.50 46.74 46.09 46.25 2,508,453 -0.45(-0.96%)
Jun 26, 2017 46.11 46.87 46.07 46.69 1,683,406 +0.41(+0.88%)
Jun 23, 2017 46.56 46.71 46.21 46.29 1,176,247 -0.27(-0.59%)
Jun 22, 2017 46.68 46.77 46.54 46.56 1,016,389 -0.17(-0.35%)
Jun 21, 2017 47.22 47.30 46.46 46.73 1,373,889 -0.51(-1.09%)
Jun 20, 2017 47.03 47.25 46.90 47.24 1,313,880 +0.25(+0.53%)
Jun 19, 2017 47.28 47.28 46.84 46.99 980,315 -0.24(-0.51%)
Jun 16, 2017 46.76 47.23 46.76 47.23 2,177,907 +0.50(+1.06%)
Jun 15, 2017 46.68 46.86 46.54 46.74 2,307,800 +0.06(+0.12%)
Jun 14, 2017 46.89 47.08 46.52 46.68 913,042 +0.10(+0.21%)
Jun 13, 2017 46.35 46.62 46.18 46.58 1,238,548 +0.13(+0.29%)
Jun 12, 2017 46.35 46.48 45.93 46.45 1,768,959 +0.23(+0.50%)
Jun 09, 2017 46.08 46.32 45.99 46.21 1,424,447 -0.05(-0.11%)
Jun 08, 2017 46.68 45.87 46.26 1,665,368 -0.44(-0.95%)
Jun 07, 2017 46.77 46.91 46.61 46.71 1,658,911 +0.06(+0.12%)
Jun 06, 2017 46.80 46.97 46.61 46.65 1,329,110 -0.05(-0.11%)
Jun 05, 2017 46.90 46.93 46.69 46.70 1,003,117 -0.24(-0.51%)
Jun 02, 2017 46.82 46.97 46.43 46.94 1,837,113 +0.30(+0.65%)
Jun 01, 2017 46.59 46.71 46.32 46.63 3,157,190 +0.04(+0.09%)
May 31, 2017 46.44 46.76 46.44 46.59 2,540,714 +0.24(+0.51%)
May 30, 2017 46.12 46.44 45.87 46.35 1,449,349 +0.25(+0.55%)
May 26, 2017 45.97 46.15 45.88 46.10 1,447,284 +0.08(+0.18%)
May 25, 2017 45.75 46.17 45.33 46.02 2,637,455 -0.07(-0.16%)
May 24, 2017 46.24 46.39 45.91 46.09 4,114,707 -0.26(-0.57%)
May 23, 2017 46.40 46.87 46.28 46.35 2,968,714 +0.03(+0.07%)
May 22, 2017 45.55 46.41 45.55 46.32 3,173,824 +0.67(+1.47%)
May 19, 2017 45.39 45.88 45.03 45.65 2,413,079 +0.25(+0.54%)
May 18, 2017 44.86 45.44 44.51 45.40 3,935,420 +0.71(+1.60%)
May 17, 2017 44.88 45.14 44.67 44.69 2,905,247 -0.19(-0.42%)
May 16, 2017 45.24 45.42 44.83 44.88 2,011,503 -0.42(-0.92%)
May 15, 2017 45.04 45.32 44.98 45.30 1,316,773 +0.20(+0.44%)
May 12, 2017 44.72 45.23 44.72 45.10 1,603,300 +0.39(+0.88%)
May 11, 2017 44.59 44.70 44.22 44.70 1,486,496 +0.00(+0.00%)
May 10, 2017 44.53 44.79 44.46 44.70 1,248,998 +0.20(+0.44%)
May 09, 2017 44.85 44.90 44.45 44.51 1,141,431 -0.34(-0.77%)
May 08, 2017 44.99 45.11 44.70 44.85 1,066,762 -0.12(-0.27%)
May 05, 2017 45.11 45.25 44.92 44.98 1,474,548 -0.02(-0.05%)
May 04, 2017 44.64 45.03 44.10 45.00 1,789,902 +0.47(+1.05%)
May 03, 2017 44.52 44.90 44.47 44.53 1,939,634 -0.01(-0.02%)
May 02, 2017 44.70 44.85 44.29 44.54 2,237,609 -0.02(-0.04%)
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.