Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.56 48.14 47.15 47.64 51,600 +0.30(+0.64%)
Jul 28, 2017 47.49 47.91 47.08 47.34 26,414 -0.15(-0.31%)
Jul 27, 2017 48.09 48.43 47.28 47.48 39,543 -0.33(-0.69%)
Jul 26, 2017 48.89 48.93 47.57 47.81 53,821 -0.63(-1.29%)
Jul 25, 2017 48.28 49.00 47.93 48.44 30,777 +0.60(+1.25%)
Jul 24, 2017 47.71 48.18 47.39 47.84 44,312 +0.14(+0.29%)
Jul 21, 2017 47.99 48.22 47.51 47.70 43,648 +0.07(+0.15%)
Jul 20, 2017 48.36 47.29 47.63 36,855 +0.44(+0.94%)
Jul 19, 2017 47.04 47.64 46.07 47.19 93,635 +0.46(+0.99%)
Jul 18, 2017 48.34 48.79 46.65 46.73 51,465 -2.12(-4.33%)
Jul 17, 2017 48.58 49.60 48.28 48.85 41,425 +0.27(+0.55%)
Jul 14, 2017 48.59 49.06 48.25 48.58 25,303 -0.32(-0.66%)
Jul 13, 2017 48.85 49.01 48.33 48.90 31,469 +0.05(+0.09%)
Jul 12, 2017 48.81 49.31 48.47 48.85 28,377 +0.12(+0.25%)
Jul 11, 2017 48.80 49.00 47.98 48.73 36,557 +0.08(+0.17%)
Jul 10, 2017 49.00 49.18 48.57 48.65 30,762 -0.61(-1.23%)
Jul 07, 2017 49.06 49.48 48.24 49.26 49,365 +0.68(+1.40%)
Jul 06, 2017 49.30 49.43 48.10 48.58 49,194 -0.72(-1.46%)
Jul 05, 2017 50.24 50.26 48.65 49.30 42,054 -1.13(-2.25%)
Jul 03, 2017 48.72 50.82 48.64 50.43 25,210 +1.93(+3.99%)
Jun 30, 2017 48.76 48.88 48.14 48.50 23,764 -0.79(-1.61%)
Jun 29, 2017 49.20 49.55 48.30 49.29 38,617 +0.57(+1.17%)
Jun 28, 2017 48.45 49.08 48.34 48.72 25,836 +0.44(+0.92%)
Jun 27, 2017 47.94 48.89 47.37 48.27 23,437 +0.33(+0.69%)
Jun 26, 2017 47.91 48.39 47.46 47.94 34,968 +0.17(+0.35%)
Jun 23, 2017 48.15 48.32 47.23 47.78 61,378 -0.30(-0.63%)
Jun 22, 2017 48.32 49.50 47.83 48.08 32,926 -0.24(-0.50%)
Jun 21, 2017 46.98 48.65 46.98 48.32 25,709 -0.68(-1.39%)
Jun 20, 2017 49.32 49.32 48.62 49.00 19,193 -0.70(-1.41%)
Jun 19, 2017 50.07 50.54 49.20 49.70 26,616 +0.06(+0.13%)
Jun 16, 2017 50.13 50.52 49.36 49.64 70,082 -0.82(-1.62%)
Jun 15, 2017 50.90 50.90 50.27 50.46 19,201 -0.21(-0.42%)
Jun 14, 2017 50.34 50.88 49.81 50.67 27,756 -0.11(-0.22%)
Jun 13, 2017 50.83 50.94 50.04 50.78 18,480 +0.06(+0.13%)
Jun 12, 2017 51.64 52.38 49.89 50.71 29,134 -0.83(-1.61%)
Jun 09, 2017 50.30 52.13 50.30 51.54 46,880 +1.25(+2.49%)
Jun 08, 2017 49.00 51.06 49.00 50.29 25,363 +1.29(+2.63%)
Jun 07, 2017 48.79 49.44 48.17 49.00 27,390 +0.19(+0.40%)
Jun 06, 2017 48.95 50.30 48.74 48.81 20,781 -0.33(-0.67%)
Jun 05, 2017 49.96 50.58 49.03 49.14 29,267 -0.75(-1.51%)
Jun 02, 2017 48.85 50.92 48.73 49.89 38,153 +0.73(+1.48%)
Jun 01, 2017 47.89 49.31 46.44 49.17 38,375 +1.21(+2.51%)
May 31, 2017 47.66 48.01 47.27 47.96 116,087 +0.24(+0.50%)
May 30, 2017 47.62 48.11 46.90 47.72 32,637 -0.11(-0.23%)
May 26, 2017 47.64 48.30 46.66 47.83 44,388 +0.15(+0.31%)
May 25, 2017 48.38 48.94 47.23 47.69 37,035 -0.53(-1.11%)
May 24, 2017 48.85 48.85 47.88 48.22 23,012 -0.41(-0.85%)
May 23, 2017 48.86 49.56 47.88 48.63 25,596 +0.03(+0.06%)
May 22, 2017 48.19 48.77 48.06 48.61 28,979 +0.59(+1.23%)
May 19, 2017 48.91 48.99 47.82 48.02 60,995 -0.50(-1.02%)
May 18, 2017 48.54 49.25 48.45 48.51 41,032 +0.34(+0.71%)
May 17, 2017 49.31 49.78 48.17 48.17 42,654 -2.10(-4.18%)
May 16, 2017 50.36 50.49 49.68 50.27 25,567 +0.27(+0.53%)
May 15, 2017 49.02 50.24 49.02 50.01 37,542 +0.91(+1.85%)
May 12, 2017 49.37 49.47 48.73 49.10 19,200 -0.38(-0.78%)
May 11, 2017 49.62 49.79 48.65 49.48 17,980 -0.25(-0.50%)
May 10, 2017 50.30 50.30 49.45 49.73 45,428 -0.41(-0.82%)
May 09, 2017 50.63 51.01 49.92 50.14 42,513 -0.25(-0.49%)
May 08, 2017 50.40 50.72 49.91 50.39 26,798 +0.16(+0.31%)
May 05, 2017 49.73 50.37 48.83 50.24 31,700 +0.21(+0.42%)
May 04, 2017 50.27 50.38 49.62 50.02 16,842 -0.19(-0.38%)
May 03, 2017 49.78 50.31 49.66 50.22 24,782 +0.33(+0.66%)
May 02, 2017 49.84 50.72 49.51 49.89 32,207 +0.08(+0.17%)
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.