Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.89 69.39 61.12 61.39 2,956,713 -4.20(-6.40%)
Jul 28, 2017 64.08 65.79 63.51 65.59 2,441,340 +1.14(+1.77%)
Jul 27, 2017 61.42 64.92 60.64 64.45 2,702,657 +3.32(+5.43%)
Jul 26, 2017 61.17 62.54 59.58 61.13 2,827,312 +0.41(+0.67%)
Jul 25, 2017 56.42 62.95 56.29 60.73 5,919,240 +4.62(+8.24%)
Jul 24, 2017 56.14 57.93 54.73 56.10 2,194,572 -0.37(-0.66%)
Jul 21, 2017 53.33 56.60 52.67 56.48 2,362,087 +3.27(+6.14%)
Jul 20, 2017 52.18 53.64 51.60 53.21 856,990 +1.08(+2.07%)
Jul 19, 2017 50.18 52.21 50.07 52.13 930,582 +1.94(+3.86%)
Jul 18, 2017 50.64 51.11 49.78 50.19 501,133 -0.57(-1.13%)
Jul 17, 2017 49.19 51.14 49.01 50.76 1,055,078 +1.53(+3.11%)
Jul 14, 2017 49.73 49.77 48.58 49.23 736,613 -0.57(-1.15%)
Jul 13, 2017 47.15 50.37 47.07 49.81 1,688,939 +2.96(+6.32%)
Jul 12, 2017 46.10 46.99 45.71 46.85 828,921 +1.01(+2.21%)
Jul 11, 2017 45.06 46.00 44.97 45.83 544,119 +0.91(+2.02%)
Jul 10, 2017 46.32 46.40 44.77 44.92 881,142 -1.56(-3.35%)
Jul 07, 2017 47.03 47.42 46.16 46.48 951,513 -0.42(-0.89%)
Jul 06, 2017 48.83 48.93 46.55 46.90 1,225,912 -2.13(-4.34%)
Jul 05, 2017 49.21 50.38 48.75 49.02 850,992 -0.55(-1.11%)
Jul 03, 2017 48.18 50.05 48.18 49.57 796,354 +1.60(+3.33%)
Jun 30, 2017 49.62 49.70 47.81 47.98 1,366,349 -1.46(-2.96%)
Jun 29, 2017 47.20 49.91 47.05 49.44 2,074,165 +2.40(+5.09%)
Jun 28, 2017 46.05 47.93 46.05 47.05 1,414,929 +1.19(+2.59%)
Jun 27, 2017 45.17 47.34 45.17 45.86 1,084,046 +0.61(+1.34%)
Jun 26, 2017 45.86 45.86 44.59 45.25 871,290 -0.43(-0.95%)
Jun 23, 2017 43.34 45.74 42.70 45.68 2,955,497 +2.38(+5.49%)
Jun 22, 2017 41.89 44.25 41.69 43.31 990,373 +1.16(+2.76%)
Jun 21, 2017 43.02 43.07 41.63 42.14 742,469 -1.00(-2.33%)
Jun 20, 2017 45.60 45.78 43.02 43.15 944,685 -2.40(-5.27%)
Jun 19, 2017 46.25 46.30 44.46 45.55 708,331 -0.62(-1.35%)
Jun 16, 2017 45.62 46.38 44.84 46.17 1,179,118 -0.07(-0.16%)
Jun 15, 2017 45.92 46.59 45.19 46.25 911,899 +0.05(+0.11%)
Jun 14, 2017 45.43 46.24 44.38 46.20 607,865 +0.74(+1.63%)
Jun 13, 2017 46.23 46.80 45.34 45.46 597,327 -0.65(-1.41%)
Jun 12, 2017 45.47 47.23 45.45 46.11 1,424,504 +0.49(+1.07%)
Jun 09, 2017 41.31 46.13 41.23 45.62 1,767,881 +4.20(+10.15%)
Jun 08, 2017 43.30 45.07 41.33 41.41 1,576,732 +0.04(+0.10%)
Jun 07, 2017 41.56 41.80 40.87 41.37 710,451 -0.10(-0.24%)
Jun 06, 2017 42.57 42.60 40.62 41.47 1,016,994 -1.45(-3.37%)
Jun 05, 2017 42.82 43.43 41.99 42.92 608,370 -0.04(-0.10%)
Jun 02, 2017 43.39 44.02 42.67 42.96 576,081 -0.41(-0.94%)
Jun 01, 2017 42.82 43.90 42.44 43.36 881,326 +0.61(+1.42%)
May 31, 2017 43.26 43.26 41.58 42.76 600,744 -0.47(-1.08%)
May 30, 2017 42.17 43.67 42.17 43.22 791,535 +0.95(+2.24%)
May 26, 2017 41.64 42.69 41.05 42.28 985,902 +0.61(+1.46%)
May 25, 2017 41.40 42.27 41.32 41.67 1,007,099 +0.51(+1.25%)
May 24, 2017 40.91 41.65 40.03 41.16 803,605 +0.25(+0.61%)
May 23, 2017 42.30 42.52 40.88 40.91 837,710 -1.28(-3.03%)
May 22, 2017 41.43 42.77 41.26 42.18 953,915 +0.93(+2.26%)
May 19, 2017 40.48 41.64 39.19 41.25 1,260,519 +1.02(+2.54%)
May 18, 2017 41.72 42.80 40.19 40.23 1,062,687 -1.37(-3.29%)
May 17, 2017 40.81 42.45 40.36 41.60 1,603,005 +0.79(+1.93%)
May 16, 2017 39.25 41.25 38.89 40.81 1,739,594 +1.52(+3.87%)
May 15, 2017 39.51 40.57 39.16 39.29 1,582,780 +0.32(+0.81%)
May 12, 2017 38.71 39.97 37.80 38.98 3,641,976 -0.70(-1.76%)
May 11, 2017 45.27 45.56 39.20 39.68 6,649,186 -8.41(-17.50%)
May 10, 2017 47.04 48.69 47.04 48.09 808,975 +0.86(+1.81%)
May 09, 2017 47.26 48.16 47.05 47.23 958,624 -0.02(-0.04%)
May 08, 2017 47.59 48.26 47.02 47.25 693,776 -0.58(-1.22%)
May 05, 2017 47.10 47.97 46.78 47.83 624,765 +1.00(+2.13%)
May 04, 2017 47.32 47.95 46.39 46.84 533,522 -0.22(-0.48%)
May 03, 2017 46.44 47.29 46.20 47.06 665,532 +0.60(+1.29%)
May 02, 2017 45.42 47.04 45.25 46.46 934,392 +1.05(+2.30%)
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.