Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.36 48.84 48.33 48.84 828,922 +0.65(+1.35%)
Aug 30, 2017 48.44 48.48 48.07 48.19 758,194 -0.77(-1.57%)
Aug 29, 2017 48.70 49.20 48.67 48.96 459,470 -0.06(-0.12%)
Aug 28, 2017 49.05 49.09 48.83 49.02 890,125 +0.32(+0.66%)
Aug 25, 2017 48.43 48.95 48.65 48.70 627,542 +0.27(+0.56%)
Aug 24, 2017 48.50 48.65 48.34 48.43 667,994 +0.19(+0.39%)
Aug 23, 2017 48.37 48.38 48.18 48.24 674,409 -0.22(-0.45%)
Aug 22, 2017 48.29 48.51 48.29 48.46 451,068 +0.24(+0.50%)
Aug 21, 2017 48.27 48.38 48.10 48.22 514,028 +0.03(+0.06%)
Aug 18, 2017 48.08 48.39 47.94 48.19 573,279 +0.11(+0.23%)
Aug 17, 2017 48.72 48.82 48.08 48.08 572,158 -0.35(-0.72%)
Aug 16, 2017 48.26 48.46 48.24 48.43 1,313,746 +0.60(+1.25%)
Aug 15, 2017 47.82 48.03 47.67 47.83 440,287 +0.10(+0.21%)
Aug 14, 2017 47.81 47.91 47.72 47.73 451,270 +0.18(+0.38%)
Aug 11, 2017 47.59 47.75 47.43 47.55 717,957 +0.14(+0.30%)
Aug 10, 2017 47.47 47.52 47.19 47.41 1,322,197 -0.34(-0.71%)
Aug 09, 2017 47.39 47.75 47.20 47.75 1,424,813 -0.17(-0.35%)
Aug 08, 2017 48.08 48.35 47.83 47.92 797,501 -0.05(-0.10%)
Aug 07, 2017 48.04 48.17 47.89 47.97 575,231 -0.11(-0.23%)
Aug 04, 2017 48.12 48.30 47.87 48.08 1,172,670 +0.40(+0.84%)
Aug 03, 2017 47.75 47.87 47.50 47.68 630,802 +0.20(+0.42%)
Aug 02, 2017 47.58 47.67 47.27 47.48 685,810 +0.44(+0.94%)
Aug 01, 2017 47.31 47.36 46.94 47.04 1,703,906 -0.32(-0.68%)
Jul 31, 2017 47.56 48.20 47.34 47.36 1,633,603 -0.20(-0.42%)
Jul 28, 2017 47.53 48.04 47.51 47.56 1,977,342 -0.53(-1.10%)
Jul 27, 2017 48.07 48.09 47.67 48.09 1,199,311 +0.07(+0.15%)
Jul 26, 2017 48.10 48.23 47.76 48.02 719,114 -0.05(-0.10%)
Jul 25, 2017 48.71 48.75 48.03 48.07 914,480 +0.36(+0.75%)
Jul 24, 2017 47.71 47.85 47.52 47.71 1,179,870 +0.00(+0.00%)
Jul 21, 2017 47.87 47.88 47.34 47.71 941,576 -0.35(-0.73%)
Jul 20, 2017 47.89 48.27 47.62 48.06 4,911,548 +1.25(+2.67%)
Jul 19, 2017 47.54 47.64 46.79 46.81 3,670,528 -0.93(-1.95%)
Jul 18, 2017 48.04 48.16 47.47 47.74 1,977,787 -0.44(-0.91%)
Jul 17, 2017 48.19 48.22 47.97 48.18 1,958,688 +0.00(+0.00%)
Jul 14, 2017 48.51 48.51 48.15 48.18 2,757,738 -0.46(-0.95%)
Jul 13, 2017 48.89 48.90 48.25 48.64 1,486,581 -0.25(-0.51%)
Jul 12, 2017 48.89 49.22 48.83 48.89 1,157,200 +1.09(+2.28%)
Jul 11, 2017 47.61 47.92 47.55 47.80 574,100 +0.14(+0.29%)
Jul 10, 2017 47.69 47.95 47.66 47.66 705,100 -0.24(-0.50%)
Jul 07, 2017 47.49 47.94 47.39 47.90 851,532 +0.68(+1.44%)
Jul 06, 2017 47.15 47.43 46.98 47.22 1,085,680 -0.61(-1.28%)
Jul 05, 2017 47.53 47.97 47.53 47.83 903,557 +0.03(+0.06%)
Jul 03, 2017 47.77 47.95 47.66 47.80 359,232 -0.11(-0.23%)
Jun 30, 2017 48.39 48.49 47.76 47.91 1,170,836 -0.25(-0.52%)
Jun 29, 2017 48.73 48.73 47.95 48.16 1,082,083 -1.13(-2.29%)
Jun 28, 2017 49.36 49.48 49.19 49.29 830,258 +0.00(+0.00%)
Jun 27, 2017 49.32 49.61 49.28 49.29 613,283 -0.30(-0.60%)
Jun 26, 2017 49.80 49.87 49.56 49.59 1,089,619 +0.26(+0.53%)
Jun 23, 2017 49.49 49.49 49.12 49.33 3,888,850 -0.28(-0.56%)
Jun 22, 2017 48.97 50.02 48.95 49.61 5,003,465 +1.01(+2.08%)
Jun 21, 2017 47.86 48.66 47.85 48.60 1,327,995 +0.29(+0.60%)
Jun 20, 2017 48.55 48.62 48.11 48.31 806,334 -0.26(-0.54%)
Jun 19, 2017 48.36 48.69 48.34 48.57 1,211,171 +0.84(+1.76%)
Jun 16, 2017 47.56 47.78 47.39 47.73 1,511,331 -0.04(-0.08%)
Jun 15, 2017 47.06 47.80 46.97 47.77 1,325,072 +0.11(+0.23%)
Jun 14, 2017 48.14 48.16 47.41 47.66 2,033,863 +0.06(+0.13%)
Jun 13, 2017 47.77 47.93 47.59 47.60 2,124,859 +0.03(+0.06%)
Jun 12, 2017 47.83 47.86 47.22 47.57 1,423,228 -0.63(-1.31%)
Jun 09, 2017 47.83 48.31 47.77 48.20 989,672 +0.10(+0.21%)
Jun 08, 2017 48.35 48.38 48.05 48.10 2,441,590 -0.24(-0.50%)
Jun 07, 2017 48.95 49.08 48.22 48.34 7,604,954 -0.86(-1.75%)
Jun 06, 2017 49.55 49.71 49.11 49.20 1,560,386 -0.76(-1.52%)
Jun 05, 2017 49.93 50.03 49.79 49.96 648,187 -0.05(-0.10%)
Jun 02, 2017 49.89 50.18 49.83 50.01 971,145 +0.73(+1.48%)
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.