Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.10 42.25 41.85 42.19 1,314,204 -0.02(-0.04%)
Jul 28, 2017 42.33 42.38 42.08 42.21 1,070,432 -0.18(-0.41%)
Jul 27, 2017 41.98 42.38 41.91 42.38 1,236,403 +0.37(+0.87%)
Jul 26, 2017 42.02 42.11 41.82 42.02 1,530,395 +0.06(+0.15%)
Jul 25, 2017 41.66 42.04 41.56 41.95 1,846,063 +0.42(+1.00%)
Jul 24, 2017 41.54 41.68 41.26 41.54 1,409,758 +0.01(+0.02%)
Jul 21, 2017 41.38 41.54 41.19 41.53 1,350,172 +0.06(+0.15%)
Jul 20, 2017 41.84 41.20 41.47 2,020,636 -0.52(-1.24%)
Jul 19, 2017 40.97 42.16 40.91 41.98 3,352,422 +1.26(+3.10%)
Jul 18, 2017 41.28 41.41 40.71 40.72 2,588,550 -0.64(-1.54%)
Jul 17, 2017 41.34 41.45 41.26 41.36 1,455,118 +0.05(+0.12%)
Jul 14, 2017 41.15 41.36 41.11 41.31 1,548,065 +0.30(+0.74%)
Jul 13, 2017 41.04 41.28 40.91 41.01 1,454,018 -0.03(-0.08%)
Jul 12, 2017 41.03 41.42 40.94 41.04 2,134,921 +0.22(+0.55%)
Jul 11, 2017 40.71 40.95 40.43 40.82 2,820,160 +0.40(+0.99%)
Jul 10, 2017 41.00 41.06 40.40 40.42 2,403,920 -0.49(-1.20%)
Jul 07, 2017 41.08 41.32 40.89 40.91 1,860,431 -0.08(-0.19%)
Jul 06, 2017 41.09 41.43 40.94 40.99 2,711,223 -0.25(-0.62%)
Jul 05, 2017 41.35 41.63 41.12 41.24 2,682,601 -0.15(-0.36%)
Jul 03, 2017 41.48 41.76 41.37 41.39 1,344,290 +0.03(+0.08%)
Jun 30, 2017 41.32 41.76 41.25 41.36 2,253,915 +0.13(+0.31%)
Jun 29, 2017 41.86 42.29 40.96 41.24 3,586,311 -0.71(-1.70%)
Jun 28, 2017 42.24 42.43 41.79 41.95 1,721,844 +0.01(+0.02%)
Jun 27, 2017 42.43 42.61 41.83 41.94 2,123,470 -0.72(-1.69%)
Jun 26, 2017 42.65 42.93 42.51 42.66 1,200,219 +0.17(+0.39%)
Jun 23, 2017 42.81 42.96 42.45 42.50 3,248,788 -0.29(-0.69%)
Jun 22, 2017 43.08 43.24 42.75 42.79 2,095,288 -0.12(-0.28%)
Jun 21, 2017 43.42 43.46 42.79 42.91 2,091,925 -0.45(-1.04%)
Jun 20, 2017 43.46 43.67 43.20 43.36 2,192,760 -0.12(-0.27%)
Jun 19, 2017 43.88 43.88 43.22 43.48 2,835,422 -0.18(-0.42%)
Jun 16, 2017 44.96 44.96 43.54 43.66 3,301,001 -1.51(-3.35%)
Jun 15, 2017 45.13 45.26 44.88 45.18 1,271,550 -0.02(-0.05%)
Jun 14, 2017 45.42 45.58 45.10 45.20 1,396,646 +0.02(+0.04%)
Jun 13, 2017 45.14 45.25 44.72 45.19 925,635 +0.06(+0.14%)
Jun 12, 2017 44.80 45.29 44.73 45.12 1,645,466 +0.28(+0.62%)
Jun 09, 2017 44.98 45.04 44.73 44.84 1,642,773 -0.10(-0.21%)
Jun 08, 2017 45.59 44.89 44.94 1,559,340 -0.55(-1.20%)
Jun 07, 2017 45.57 45.80 45.46 45.49 1,750,265 -0.17(-0.38%)
Jun 06, 2017 45.57 45.73 45.46 45.66 2,418,124 +0.07(+0.16%)
Jun 05, 2017 45.63 45.84 45.35 45.59 2,491,076 -0.20(-0.43%)
Jun 02, 2017 46.13 46.26 45.72 45.79 2,573,486 -0.18(-0.40%)
Jun 01, 2017 45.80 45.97 45.66 45.97 2,295,407 +0.25(+0.54%)
May 31, 2017 45.96 45.96 45.45 45.73 4,207,595 -0.18(-0.40%)
May 30, 2017 46.53 46.62 45.72 45.91 1,904,138 -0.86(-1.83%)
May 26, 2017 46.73 46.91 46.49 46.76 1,902,858 +0.10(+0.22%)
May 25, 2017 46.36 46.68 45.73 46.66 2,343,563 +0.36(+0.77%)
May 24, 2017 46.13 46.34 45.95 46.30 2,793,190 +0.21(+0.45%)
May 23, 2017 45.67 46.28 45.41 46.10 3,606,282 +0.50(+1.10%)
May 22, 2017 44.24 45.93 44.20 45.60 4,044,554 +1.36(+3.07%)
May 19, 2017 43.39 44.50 42.91 44.24 3,959,877 -0.92(-2.04%)
May 18, 2017 45.43 45.61 45.03 45.16 3,255,026 -0.37(-0.82%)
May 17, 2017 45.30 45.62 44.95 45.53 2,118,205 +0.24(+0.53%)
May 16, 2017 45.65 45.89 45.26 45.30 1,798,090 -0.30(-0.66%)
May 15, 2017 45.36 45.64 45.30 45.60 1,889,876 +0.21(+0.47%)
May 12, 2017 45.65 45.77 45.23 45.38 1,654,435 -0.33(-0.73%)
May 11, 2017 45.48 45.73 45.21 45.72 1,174,935 +0.11(+0.24%)
May 10, 2017 45.42 45.64 45.25 45.61 1,394,890 +0.26(+0.58%)
May 09, 2017 45.76 45.89 45.26 45.34 1,512,108 -0.54(-1.18%)
May 08, 2017 45.57 46.19 45.53 45.88 2,031,528 +0.36(+0.78%)
May 05, 2017 45.57 45.64 45.28 45.53 857,445 +0.13(+0.28%)
May 04, 2017 45.11 46.00 45.03 45.40 1,943,577 +0.34(+0.76%)
May 03, 2017 45.28 45.28 44.80 45.06 1,744,734 -0.08(-0.18%)
May 02, 2017 45.23 45.33 44.96 45.14 1,469,276 +0.04(+0.09%)
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.