Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.76 48.17 47.51 47.59 589,225 -0.13(-0.27%)
Aug 30, 2017 47.04 47.72 46.65 47.72 495,218 +0.62(+1.32%)
Aug 29, 2017 47.04 47.40 46.87 47.10 343,354 +0.07(+0.15%)
Aug 28, 2017 47.43 47.59 46.77 47.03 447,399 -0.38(-0.80%)
Aug 25, 2017 47.51 47.62 47.29 47.41 454,139 -0.03(-0.06%)
Aug 24, 2017 47.83 47.93 47.39 47.44 630,637 -0.25(-0.52%)
Aug 23, 2017 47.70 47.94 47.36 47.69 540,617 -0.01(-0.02%)
Aug 22, 2017 47.69 47.86 47.38 47.70 307,115 -0.03(-0.06%)
Aug 21, 2017 47.34 47.83 46.73 47.73 454,329 +0.48(+1.02%)
Aug 18, 2017 47.65 47.67 46.80 47.25 596,967 -0.56(-1.17%)
Aug 17, 2017 47.43 48.02 47.10 47.81 640,668 +0.39(+0.82%)
Aug 16, 2017 47.25 47.47 46.98 47.42 456,347 +0.24(+0.51%)
Aug 15, 2017 47.00 47.26 46.73 47.18 241,468 +0.07(+0.15%)
Aug 14, 2017 46.45 47.14 46.42 47.11 502,688 +0.90(+1.95%)
Aug 11, 2017 46.58 47.02 46.11 46.21 675,759 -0.28(-0.60%)
Aug 10, 2017 46.61 46.84 46.45 46.49 342,931 -0.55(-1.17%)
Aug 09, 2017 47.27 47.48 46.90 47.04 409,441 -0.16(-0.34%)
Aug 08, 2017 47.03 47.25 46.97 47.20 443,645 +0.04(+0.08%)
Aug 07, 2017 47.11 47.37 46.94 47.16 481,692 +0.09(+0.19%)
Aug 04, 2017 47.42 47.78 47.00 47.07 318,496 -0.36(-0.76%)
Aug 03, 2017 47.23 47.72 47.23 47.43 543,791 +0.11(+0.23%)
Aug 02, 2017 47.78 47.92 47.13 47.32 418,649 -0.65(-1.36%)
Aug 01, 2017 48.03 48.26 47.75 47.97 803,858 +0.03(+0.06%)
Jul 31, 2017 47.86 48.07 47.48 47.94 665,545 +0.12(+0.25%)
Jul 28, 2017 47.62 47.84 47.43 47.82 695,030 +0.23(+0.48%)
Jul 27, 2017 47.23 47.75 46.78 47.59 655,885 +0.11(+0.23%)
Jul 26, 2017 46.93 47.71 46.66 47.48 1,489,046 +0.33(+0.70%)
Jul 25, 2017 48.54 48.59 46.96 47.15 2,618,944 -1.79(-3.66%)
Jul 24, 2017 49.06 49.17 48.40 48.94 637,106 -0.06(-0.12%)
Jul 21, 2017 49.01 49.12 48.76 49.00 698,607 +0.11(+0.22%)
Jul 20, 2017 49.26 48.74 48.89 770,466 +0.14(+0.29%)
Jul 19, 2017 47.96 49.05 47.77 48.75 951,237 +0.88(+1.84%)
Jul 18, 2017 47.92 48.04 47.52 47.87 1,077,866 -0.11(-0.23%)
Jul 17, 2017 47.26 48.14 47.06 47.98 618,455 +0.77(+1.63%)
Jul 14, 2017 47.04 47.47 46.78 47.21 680,064 +0.50(+1.07%)
Jul 13, 2017 46.65 46.74 46.26 46.71 436,050 +0.12(+0.26%)
Jul 12, 2017 46.51 46.89 46.42 46.59 527,135 +0.43(+0.93%)
Jul 11, 2017 45.99 46.29 45.62 46.16 815,939 +0.13(+0.28%)
Jul 10, 2017 46.36 47.05 45.91 46.03 873,346 +0.10(+0.22%)
Jul 07, 2017 45.66 46.05 45.45 45.93 840,773 +0.26(+0.57%)
Jul 06, 2017 46.82 47.16 45.57 45.67 719,354 -1.42(-3.02%)
Jul 05, 2017 47.84 47.92 46.86 47.09 579,575 -0.74(-1.55%)
Jul 03, 2017 47.41 47.94 47.16 47.83 324,091 +0.53(+1.12%)
Jun 30, 2017 47.84 47.99 47.23 47.30 549,932 -0.42(-0.88%)
Jun 29, 2017 47.69 47.84 46.89 47.72 823,285 -0.35(-0.73%)
Jun 28, 2017 48.47 48.57 48.06 48.07 414,950 -0.26(-0.54%)
Jun 27, 2017 48.44 48.76 48.22 48.33 685,665 -0.37(-0.76%)
Jun 26, 2017 48.65 48.78 48.36 48.70 513,757 +0.23(+0.47%)
Jun 23, 2017 48.06 48.87 48.06 48.47 757,064 +0.46(+0.96%)
Jun 22, 2017 48.20 48.39 47.95 48.01 530,994 -0.32(-0.66%)
Jun 21, 2017 48.14 48.58 48.08 48.33 421,470 +0.19(+0.39%)
Jun 20, 2017 48.29 48.48 47.63 48.14 335,106 -0.03(-0.06%)
Jun 19, 2017 48.53 48.65 48.05 48.17 453,868 -0.15(-0.31%)
Jun 16, 2017 47.90 48.42 47.81 48.32 1,027,435 +0.16(+0.33%)
Jun 15, 2017 47.79 48.27 47.74 48.16 455,875 +0.07(+0.15%)
Jun 14, 2017 48.25 48.53 47.91 48.09 632,064 +0.22(+0.46%)
Jun 13, 2017 47.73 47.91 47.37 47.87 462,126 +0.07(+0.15%)
Jun 12, 2017 47.38 47.88 47.32 47.80 712,694 +0.43(+0.91%)
Jun 09, 2017 47.16 47.46 46.74 47.37 637,703 +0.22(+0.47%)
Jun 08, 2017 47.12 47.24 46.50 47.15 373,982 +0.10(+0.21%)
Jun 07, 2017 46.61 47.36 46.55 47.05 807,028 +0.44(+0.94%)
Jun 06, 2017 47.92 47.92 46.55 46.61 828,752 -1.27(-2.65%)
Jun 05, 2017 47.47 47.98 47.34 47.88 588,415 +0.18(+0.38%)
Jun 02, 2017 47.67 47.91 47.39 47.70 755,446 +0.31(+0.65%)
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.