Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.47 46.01 45.20 45.78 82,300 +0.41(+0.90%)
Jul 28, 2017 45.47 45.56 44.88 45.38 89,778 -0.14(-0.30%)
Jul 27, 2017 45.42 45.78 45.29 45.51 81,391 +0.05(+0.10%)
Jul 26, 2017 46.73 46.73 44.93 45.47 152,945 -1.31(-2.80%)
Jul 25, 2017 45.92 46.96 45.78 46.78 178,730 +1.22(+2.68%)
Jul 24, 2017 46.24 46.24 45.47 45.56 158,813 -0.63(-1.37%)
Jul 21, 2017 46.73 46.96 46.06 46.19 172,506 -0.36(-0.78%)
Jul 20, 2017 47.05 47.23 46.55 46.55 137,971 -0.54(-1.15%)
Jul 19, 2017 46.24 47.14 45.78 47.09 133,033 +0.95(+2.05%)
Jul 18, 2017 46.19 46.42 45.92 46.15 132,560 -0.18(-0.39%)
Jul 17, 2017 46.42 46.87 45.74 46.33 184,602 +0.05(+0.10%)
Jul 14, 2017 45.60 46.46 45.11 46.28 176,556 +0.65(+1.42%)
Jul 13, 2017 45.00 45.90 44.91 45.63 233,101 +1.66(+3.79%)
Jul 12, 2017 44.37 44.69 43.70 43.97 92,835 -0.14(-0.31%)
Jul 11, 2017 44.64 44.96 43.88 44.10 176,654 -0.45(-1.01%)
Jul 10, 2017 43.20 45.36 42.86 44.55 269,733 +0.99(+2.27%)
Jul 07, 2017 46.80 47.29 43.52 43.56 383,881 -3.47(-7.37%)
Jul 06, 2017 45.45 48.11 45.45 47.03 345,134 -3.60(-7.11%)
Jul 05, 2017 51.44 51.89 50.13 50.63 127,532 -0.77(-1.49%)
Jul 03, 2017 50.36 51.53 50.36 51.39 49,974 +1.17(+2.33%)
Jun 30, 2017 49.95 50.67 49.95 50.22 64,989 +0.45(+0.90%)
Jun 29, 2017 50.13 50.63 49.14 49.77 61,894 -0.13(-0.27%)
Jun 28, 2017 49.50 49.95 49.19 49.91 145,608 +0.54(+1.09%)
Jun 27, 2017 50.22 50.90 49.28 49.37 65,713 -0.85(-1.70%)
Jun 26, 2017 50.00 50.72 49.91 50.22 47,111 +0.22(+0.45%)
Jun 23, 2017 49.95 50.31 49.73 50.00 118,528 +0.27(+0.54%)
Jun 22, 2017 49.10 50.13 49.10 49.73 59,682 +0.63(+1.28%)
Jun 21, 2017 50.09 50.58 49.01 49.10 62,767 -0.95(-1.89%)
Jun 20, 2017 50.99 50.99 49.97 50.04 42,290 -1.22(-2.37%)
Jun 19, 2017 50.94 51.39 50.81 51.26 50,028 +0.54(+1.06%)
Jun 16, 2017 50.67 50.94 49.73 50.72 161,690 -0.59(-1.14%)
Jun 15, 2017 50.67 51.57 50.67 51.30 65,384 +0.05(+0.09%)
Jun 14, 2017 51.44 51.53 50.76 51.26 66,037 -0.13(-0.26%)
Jun 13, 2017 51.71 52.07 51.21 51.39 48,710 -0.36(-0.70%)
Jun 12, 2017 51.75 52.38 51.39 51.75 101,687 +0.00(+0.00%)
Jun 09, 2017 50.63 52.02 50.31 51.75 101,133 +1.35(+2.68%)
Jun 08, 2017 48.92 50.81 48.69 50.40 91,848 +1.49(+3.04%)
Jun 07, 2017 49.82 49.82 48.69 48.92 96,123 -0.81(-1.63%)
Jun 06, 2017 49.64 50.18 49.14 49.73 75,164 -0.23(-0.45%)
Jun 05, 2017 50.49 50.54 49.86 49.95 81,256 -0.77(-1.51%)
Jun 02, 2017 49.95 51.84 49.95 50.72 98,767 +0.81(+1.62%)
Jun 01, 2017 48.96 49.91 48.56 49.91 79,365 +1.08(+2.21%)
May 31, 2017 49.32 49.32 48.11 48.83 86,676 -0.13(-0.28%)
May 30, 2017 49.23 49.23 48.74 48.96 49,142 -0.36(-0.73%)
May 26, 2017 49.10 49.55 48.60 49.32 77,583 +0.27(+0.55%)
May 25, 2017 49.50 49.68 48.92 49.05 60,863 -0.18(-0.37%)
May 24, 2017 49.46 50.00 48.92 49.23 90,328 -0.09(-0.18%)
May 23, 2017 49.32 49.41 48.49 49.32 74,629 +0.18(+0.37%)
May 22, 2017 49.10 50.00 48.92 49.14 63,857 +0.27(+0.55%)
May 19, 2017 49.23 49.55 48.87 48.87 96,691 +0.00(+0.00%)
May 18, 2017 48.60 49.37 48.42 48.87 76,522 -0.04(-0.09%)
May 17, 2017 50.72 50.22 48.87 48.92 113,885 -1.80(-3.55%)
May 16, 2017 51.21 51.66 50.49 50.72 68,438 -0.54(-1.05%)
May 15, 2017 50.76 51.50 50.76 51.26 86,929 +0.72(+1.42%)
May 12, 2017 51.30 51.30 50.22 50.54 106,917 -1.03(-2.01%)
May 11, 2017 51.57 51.84 50.63 51.57 85,210 -0.32(-0.61%)
May 10, 2017 51.98 52.11 51.26 51.89 87,622 -0.18(-0.35%)
May 09, 2017 52.34 52.79 51.75 52.07 125,129 -0.23(-0.43%)
May 08, 2017 51.93 52.38 51.77 52.29 69,236 +0.23(+0.43%)
May 05, 2017 52.47 52.47 51.71 52.07 63,894 +0.00(+0.00%)
May 04, 2017 52.11 52.29 51.52 52.07 66,420 +0.09(+0.17%)
May 03, 2017 52.56 52.56 51.71 51.98 113,867 -0.90(-1.70%)
May 02, 2017 53.15 53.46 52.47 52.88 96,029 -0.13(-0.25%)
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.