Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.98 47.06 46.19 46.41 39,497,400 -0.55(-1.17%)
Jul 28, 2017 46.36 47.08 46.27 46.96 37,017,708 +0.37(+0.80%)
Jul 27, 2017 47.47 47.47 45.89 46.59 64,403,376 -0.68(-1.45%)
Jul 26, 2017 47.62 47.63 47.00 47.27 41,799,520 -0.14(-0.30%)
Jul 25, 2017 47.57 47.87 47.15 47.42 93,427,880 -1.48(-3.02%)
Jul 24, 2017 48.49 49.19 48.42 48.90 65,000,200 +0.37(+0.76%)
Jul 21, 2017 47.99 48.54 47.89 48.53 34,304,040 +0.24(+0.49%)
Jul 20, 2017 48.68 47.96 48.29 32,565,520 -0.14(-0.28%)
Jul 19, 2017 48.27 48.53 48.08 48.43 24,550,886 +0.27(+0.57%)
Jul 18, 2017 47.53 48.28 47.41 48.15 23,125,312 +0.60(+1.26%)
Jul 17, 2017 47.73 47.92 47.35 47.55 23,354,274 -0.13(-0.27%)
Jul 14, 2017 47.48 47.73 47.28 47.68 21,127,238 +0.44(+0.93%)
Jul 13, 2017 47.20 47.61 47.03 47.24 25,957,210 +0.17(+0.35%)
Jul 12, 2017 46.82 47.20 46.61 47.08 30,708,810 +0.69(+1.48%)
Jul 11, 2017 46.36 46.46 45.99 46.39 22,313,864 +0.06(+0.14%)
Jul 10, 2017 45.98 46.41 45.87 46.33 23,914,606 +0.51(+1.11%)
Jul 07, 2017 45.33 45.96 45.33 45.82 32,836,142 +0.59(+1.31%)
Jul 06, 2017 45.64 44.87 45.22 28,557,862 -0.25(-0.55%)
Jul 05, 2017 44.98 45.61 44.81 45.47 36,366,572 +0.65(+1.45%)
Jul 03, 2017 45.59 44.63 44.82 34,291,468 -0.50(-1.10%)
Jun 30, 2017 46.19 46.19 45.30 45.33 41,896,216 -0.45(-0.99%)
Jun 29, 2017 46.38 46.45 45.42 45.78 66,128,180 -1.13(-2.41%)
Jun 28, 2017 46.34 47.02 45.69 46.91 54,560,524 +0.66(+1.42%)
Jun 27, 2017 47.01 47.30 46.23 46.25 51,709,540 -1.24(-2.62%)
Jun 26, 2017 48.38 48.55 47.42 47.50 32,040,012 -0.66(-1.38%)
Jun 23, 2017 48.18 48.16 30,632,162 +0.42(+0.89%)
Jun 22, 2017 47.82 47.92 47.61 47.74 18,883,562 -0.12(-0.25%)
Jun 21, 2017 47.57 47.89 47.42 47.85 24,102,968 +0.44(+0.93%)
Jun 20, 2017 47.76 47.96 47.38 47.42 22,574,904 -0.34(-0.70%)
Jun 19, 2017 47.38 47.88 47.34 47.75 30,730,524 +0.88(+1.87%)
Jun 16, 2017 46.88 46.99 46.47 46.87 62,046,220 -0.13(-0.27%)
Jun 15, 2017 46.58 47.05 46.11 47.00 42,758,168 -0.42(-0.89%)
Jun 14, 2017 47.88 47.94 47.00 47.42 29,847,982 -0.13(-0.28%)
Jun 13, 2017 47.48 47.88 47.09 47.55 40,365,208 +0.52(+1.11%)
Jun 12, 2017 46.86 47.35 45.70 47.03 75,452,120 -0.35(-0.73%)
Jun 09, 2017 49.10 49.10 46.67 47.38 66,350,324 -1.67(-3.41%)
Jun 08, 2017 49.00 49.11 48.74 49.05 29,709,824 +0.12(+0.24%)
Jun 07, 2017 48.86 49.09 48.67 48.93 29,138,704 +0.22(+0.46%)
Jun 06, 2017 49.04 49.29 48.64 48.71 36,381,308 -0.35(-0.72%)
Jun 05, 2017 48.71 49.22 48.64 49.06 25,103,378 +0.40(+0.83%)
Jun 02, 2017 48.35 48.67 48.18 48.66 35,105,100 +0.43(+0.89%)
Jun 01, 2017 48.33 48.46 47.88 48.23 28,275,450 +0.10(+0.22%)
May 31, 2017 48.63 48.84 47.89 48.12 49,066,744 -0.55(-1.13%)
May 30, 2017 48.40 48.69 48.36 48.67 29,402,290 +0.22(+0.45%)
May 26, 2017 48.63 48.13 48.45 25,101,694 +0.10(+0.20%)
May 25, 2017 47.75 48.51 47.66 48.36 33,289,072 +0.73(+1.53%)
May 24, 2017 47.53 47.64 47.36 47.63 20,733,112 +0.31(+0.65%)
May 23, 2017 47.28 47.46 47.01 47.32 25,466,268 +0.35(+0.74%)
May 22, 2017 46.64 46.98 46.64 46.98 22,462,690 +0.39(+0.84%)
May 19, 2017 46.46 46.77 46.44 46.59 27,928,900 +0.19(+0.41%)
May 18, 2017 45.94 46.54 45.83 46.40 32,008,916 +0.53(+1.15%)
May 17, 2017 46.67 46.85 45.79 45.87 47,347,812 -1.17(-2.48%)
May 16, 2017 46.88 47.04 46.76 47.03 19,436,296 +0.30(+0.63%)
May 15, 2017 46.53 46.80 46.35 46.74 22,224,366 +0.24(+0.52%)
May 12, 2017 46.46 46.56 46.28 46.50 21,063,622 +0.08(+0.17%)
May 11, 2017 46.15 46.51 46.04 46.42 16,743,498 +0.09(+0.20%)
May 10, 2017 46.48 46.49 46.14 46.33 23,536,098 -0.17(-0.36%)
May 09, 2017 46.73 46.76 46.36 46.49 31,707,998 -0.11(-0.23%)
May 08, 2017 46.19 46.73 46.15 46.60 26,660,312 +0.36(+0.77%)
May 05, 2017 46.56 46.63 46.15 46.24 38,319,376 -0.23(-0.49%)
May 04, 2017 46.19 46.68 46.12 46.47 28,512,250 +0.23(+0.50%)
May 03, 2017 45.63 46.29 45.52 46.24 30,049,094 +0.53(+1.16%)
May 02, 2017 45.37 45.93 45.36 45.71 31,818,630 +0.19(+0.42%)
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.