Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.09 47.18 46.30 46.52 39,400,640 -0.55(-1.17%)
Jul 28, 2017 46.47 47.19 46.39 47.08 36,927,020 +0.37(+0.80%)
Jul 27, 2017 47.59 47.59 46.00 46.70 64,245,600 -0.69(-1.45%)
Jul 26, 2017 47.73 47.75 47.11 47.39 41,697,120 -0.14(-0.31%)
Jul 25, 2017 47.69 47.98 47.27 47.53 93,199,000 -1.48(-3.02%)
Jul 24, 2017 48.61 49.31 48.54 49.02 64,840,960 +0.37(+0.76%)
Jul 21, 2017 48.11 48.66 48.01 48.65 34,220,000 +0.24(+0.49%)
Jul 20, 2017 48.80 48.08 48.41 32,485,740 -0.14(-0.28%)
Jul 19, 2017 48.39 48.65 48.20 48.54 24,490,740 +0.27(+0.57%)
Jul 18, 2017 47.65 48.40 47.53 48.27 23,068,660 +0.60(+1.26%)
Jul 17, 2017 47.85 48.04 47.46 47.67 23,297,060 -0.13(-0.27%)
Jul 14, 2017 47.60 47.85 47.40 47.80 21,075,480 +0.44(+0.93%)
Jul 13, 2017 47.31 47.72 47.15 47.36 25,893,620 +0.17(+0.35%)
Jul 12, 2017 46.93 47.31 46.72 47.19 30,633,580 +0.69(+1.48%)
Jul 11, 2017 46.48 46.57 46.10 46.50 22,259,200 +0.06(+0.14%)
Jul 10, 2017 46.09 46.52 45.98 46.44 23,856,020 +0.51(+1.11%)
Jul 07, 2017 45.44 46.08 45.44 45.93 32,755,700 +0.59(+1.31%)
Jul 06, 2017 45.75 44.98 45.33 28,487,900 -0.25(-0.55%)
Jul 05, 2017 45.09 45.73 44.92 45.59 36,277,480 +0.65(+1.45%)
Jul 03, 2017 45.70 44.74 44.94 34,207,460 -0.50(-1.10%)
Jun 30, 2017 46.30 46.30 45.42 45.44 41,793,580 -0.45(-0.99%)
Jun 29, 2017 46.50 46.56 45.53 45.89 65,966,180 -1.14(-2.41%)
Jun 28, 2017 46.45 47.14 45.80 47.02 54,426,860 +0.66(+1.42%)
Jun 27, 2017 47.12 47.41 46.34 46.37 51,582,860 -1.25(-2.62%)
Jun 26, 2017 48.49 48.67 47.54 47.61 31,961,520 -0.67(-1.38%)
Jun 23, 2017 48.30 48.28 30,557,120 +0.42(+0.89%)
Jun 22, 2017 47.94 48.04 47.73 47.85 18,837,300 -0.12(-0.25%)
Jun 21, 2017 47.68 48.01 47.54 47.97 24,043,920 +0.44(+0.93%)
Jun 20, 2017 47.88 48.08 47.50 47.53 22,519,600 -0.34(-0.70%)
Jun 19, 2017 47.50 48.00 47.45 47.87 30,655,240 +0.88(+1.87%)
Jun 16, 2017 47.00 47.10 46.58 46.99 61,894,220 -0.13(-0.27%)
Jun 15, 2017 46.70 47.17 46.22 47.12 42,653,420 -0.42(-0.89%)
Jun 14, 2017 48.00 48.06 47.11 47.54 29,774,860 -0.13(-0.28%)
Jun 13, 2017 47.60 48.00 47.20 47.67 40,266,320 +0.52(+1.11%)
Jun 12, 2017 46.98 47.47 45.81 47.15 75,267,280 -0.35(-0.73%)
Jun 09, 2017 49.23 49.23 46.79 47.49 66,187,780 -1.68(-3.41%)
Jun 08, 2017 49.12 49.23 48.86 49.17 29,637,040 +0.12(+0.24%)
Jun 07, 2017 48.98 49.21 48.79 49.05 29,067,320 +0.23(+0.46%)
Jun 06, 2017 49.16 49.41 48.76 48.83 36,292,180 -0.36(-0.72%)
Jun 05, 2017 48.83 49.35 48.76 49.18 25,041,880 +0.40(+0.83%)
Jun 02, 2017 48.47 48.79 48.30 48.78 35,019,100 +0.43(+0.89%)
Jun 01, 2017 48.45 48.58 48.00 48.35 28,206,180 +0.10(+0.22%)
May 31, 2017 48.75 48.96 48.01 48.24 48,946,540 -0.55(-1.13%)
May 30, 2017 48.52 48.81 48.47 48.79 29,330,260 +0.22(+0.45%)
May 26, 2017 48.75 48.25 48.57 25,040,200 +0.10(+0.20%)
May 25, 2017 47.87 48.63 47.77 48.48 33,207,520 +0.73(+1.53%)
May 24, 2017 47.65 47.75 47.48 47.75 20,682,320 +0.31(+0.65%)
May 23, 2017 47.40 47.57 47.13 47.44 25,403,880 +0.35(+0.74%)
May 22, 2017 46.75 47.09 46.75 47.09 22,407,660 +0.39(+0.84%)
May 19, 2017 46.57 46.89 46.55 46.70 27,860,480 +0.19(+0.41%)
May 18, 2017 46.05 46.66 45.94 46.51 31,930,500 +0.53(+1.15%)
May 17, 2017 46.78 46.97 45.91 45.98 47,231,820 -1.17(-2.48%)
May 16, 2017 47.00 47.16 46.88 47.15 19,388,680 +0.30(+0.63%)
May 15, 2017 46.65 46.91 46.47 46.85 22,169,920 +0.24(+0.52%)
May 12, 2017 46.58 46.67 46.39 46.61 21,012,020 +0.08(+0.17%)
May 11, 2017 46.27 46.63 46.15 46.53 16,702,480 +0.09(+0.20%)
May 10, 2017 46.60 46.60 46.26 46.44 23,478,440 -0.17(-0.36%)
May 09, 2017 46.85 46.88 46.48 46.61 31,630,320 -0.11(-0.23%)
May 08, 2017 46.31 46.85 46.26 46.72 26,595,000 +0.36(+0.77%)
May 05, 2017 46.68 46.74 46.26 46.36 38,225,500 -0.23(-0.49%)
May 04, 2017 46.30 46.80 46.23 46.58 28,442,400 +0.23(+0.50%)
May 03, 2017 45.74 46.41 45.63 46.35 29,975,480 +0.53(+1.16%)
May 02, 2017 45.48 46.04 45.47 45.82 31,740,680 +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.