Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.58 47.12 46.24 46.78 88,928 +0.29(+0.63%)
Jul 28, 2017 46.24 46.58 45.70 46.48 48,641 +0.00(+0.00%)
Jul 27, 2017 46.93 47.02 45.80 46.48 106,812 -0.25(-0.53%)
Jul 26, 2017 46.68 47.32 46.29 46.73 91,147 +0.05(+0.11%)
Jul 25, 2017 46.97 47.37 46.53 46.68 109,289 +0.00(+0.00%)
Jul 24, 2017 46.73 46.88 46.19 46.68 78,872 -0.05(-0.11%)
Jul 21, 2017 47.27 47.27 46.53 46.73 61,978 -0.15(-0.31%)
Jul 20, 2017 47.32 47.42 46.58 46.88 50,564 -0.34(-0.73%)
Jul 19, 2017 46.29 47.22 46.09 47.22 54,571 +1.08(+2.34%)
Jul 18, 2017 46.43 46.53 45.75 46.14 71,388 -0.49(-1.05%)
Jul 17, 2017 46.43 46.78 45.85 46.63 88,344 +0.15(+0.32%)
Jul 14, 2017 46.53 46.63 45.85 46.48 71,050 -0.10(-0.21%)
Jul 13, 2017 47.02 47.02 46.09 46.58 75,676 -0.44(-0.94%)
Jul 12, 2017 47.22 48.05 46.73 47.02 73,915 +0.05(+0.10%)
Jul 11, 2017 46.63 47.02 45.60 46.97 122,506 +0.34(+0.74%)
Jul 10, 2017 46.14 46.88 46.09 46.63 119,980 +0.39(+0.85%)
Jul 07, 2017 45.31 46.43 45.21 46.24 287,872 +1.08(+2.39%)
Jul 06, 2017 46.39 44.57 45.16 83,670 -0.93(-2.02%)
Jul 05, 2017 45.65 46.14 44.67 46.09 67,149 +0.49(+1.08%)
Jul 03, 2017 45.60 46.04 45.16 45.60 37,545 +0.15(+0.32%)
Jun 30, 2017 44.72 45.75 44.72 45.45 76,097 +0.79(+1.76%)
Jun 29, 2017 45.16 45.45 44.18 44.67 48,379 -0.49(-1.09%)
Jun 28, 2017 44.67 45.35 44.47 45.16 68,156 +0.79(+1.77%)
Jun 27, 2017 44.86 45.45 44.28 44.37 58,078 -0.59(-1.31%)
Jun 26, 2017 45.21 45.31 44.86 44.96 45,328 -0.10(-0.22%)
Jun 23, 2017 44.82 45.26 44.62 45.06 133,084 +0.25(+0.55%)
Jun 22, 2017 44.18 44.96 44.18 44.82 56,120 +0.59(+1.33%)
Jun 21, 2017 44.57 45.11 44.18 44.23 69,537 -0.29(-0.66%)
Jun 20, 2017 45.45 45.45 44.28 44.52 79,683 -0.98(-2.16%)
Jun 19, 2017 45.60 46.34 45.40 45.50 91,699 -0.29(-0.64%)
Jun 16, 2017 45.40 45.94 45.40 45.80 300,144 -0.29(-0.64%)
Jun 15, 2017 45.50 46.24 45.50 46.09 40,135 +0.00(+0.00%)
Jun 14, 2017 45.99 46.29 45.75 46.09 48,045 +0.00(+0.00%)
Jun 13, 2017 46.29 46.39 45.75 46.09 70,014 -0.20(-0.42%)
Jun 12, 2017 46.04 46.48 45.35 46.29 107,805 +0.10(+0.21%)
Jun 09, 2017 46.29 46.46 45.85 46.19 128,120 +0.10(+0.21%)
Jun 08, 2017 44.91 46.58 44.57 46.09 103,582 +1.03(+2.29%)
Jun 07, 2017 45.40 45.72 44.82 45.06 98,391 -0.29(-0.65%)
Jun 06, 2017 45.35 45.70 44.86 45.35 52,065 -0.25(-0.54%)
Jun 05, 2017 46.53 46.93 45.55 45.60 92,955 -1.13(-2.42%)
Jun 02, 2017 45.90 47.56 45.90 46.73 81,500 +0.98(+2.15%)
Jun 01, 2017 45.60 45.94 45.21 45.75 126,593 +0.25(+0.54%)
May 31, 2017 45.65 45.94 45.11 45.50 87,343 +0.00(+0.00%)
May 30, 2017 45.80 45.80 45.16 45.50 47,898 -0.34(-0.75%)
May 26, 2017 45.90 46.09 45.55 45.85 61,257 -0.05(-0.11%)
May 25, 2017 45.94 46.29 45.50 45.90 76,132 +0.29(+0.65%)
May 24, 2017 45.21 45.99 45.21 45.60 76,181 +0.34(+0.76%)
May 23, 2017 45.50 45.50 44.77 45.26 85,680 +0.00(+0.00%)
May 22, 2017 44.32 45.28 44.23 45.26 103,355 +1.13(+2.56%)
May 19, 2017 44.32 44.67 44.08 44.13 90,135 +0.15(+0.33%)
May 18, 2017 43.49 44.23 43.00 43.98 116,904 +0.54(+1.24%)
May 17, 2017 44.82 44.13 43.34 43.44 117,923 -1.37(-3.07%)
May 16, 2017 45.11 45.16 44.37 44.82 97,643 -0.10(-0.22%)
May 15, 2017 43.88 45.01 43.88 44.91 97,400 +1.23(+2.81%)
May 12, 2017 44.42 44.42 43.44 43.69 112,159 -0.93(-2.09%)
May 11, 2017 45.85 46.63 44.57 44.62 131,912 -1.37(-2.99%)
May 10, 2017 45.35 46.29 44.57 45.99 272,496 +0.05(+0.11%)
May 09, 2017 50.26 50.26 44.86 45.94 568,355 -5.55(-10.77%)
May 08, 2017 50.95 51.69 50.66 51.49 83,492 +0.44(+0.87%)
May 05, 2017 50.95 51.29 50.56 51.05 83,390 +0.25(+0.48%)
May 04, 2017 51.00 51.29 50.17 50.80 56,822 +0.20(+0.39%)
May 03, 2017 51.05 51.15 50.31 50.61 83,669 -0.88(-1.72%)
May 02, 2017 51.69 52.72 50.95 51.49 111,915 -0.10(-0.19%)
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.