Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.70 41.70 41.26 41.39 1,549,768 -0.16(-0.40%)
Jul 28, 2017 41.62 41.69 41.18 41.56 1,447,191 -0.05(-0.13%)
Jul 27, 2017 41.83 41.83 41.37 41.61 2,994,286 -0.19(-0.46%)
Jul 26, 2017 42.23 42.49 41.75 41.80 1,946,382 -0.42(-0.99%)
Jul 25, 2017 43.32 43.39 41.77 42.22 2,529,341 -0.26(-0.61%)
Jul 24, 2017 42.56 42.81 42.35 42.48 1,770,249 -0.08(-0.18%)
Jul 21, 2017 42.83 43.22 42.41 42.56 1,565,665 -0.40(-0.93%)
Jul 20, 2017 43.15 43.41 42.90 42.96 1,358,363 -0.18(-0.42%)
Jul 19, 2017 43.13 43.42 42.92 43.14 1,132,782 +0.08(+0.18%)
Jul 18, 2017 43.12 43.12 42.62 43.06 1,438,272 +0.00(+0.00%)
Jul 17, 2017 42.77 43.32 42.68 43.06 2,265,428 +0.77(+1.83%)
Jul 14, 2017 41.99 42.39 41.83 42.29 1,702,167 -0.02(-0.04%)
Jul 13, 2017 42.52 42.70 42.14 42.30 2,146,285 -0.08(-0.18%)
Jul 12, 2017 42.26 42.59 42.16 42.38 1,499,347 +0.11(+0.27%)
Jul 11, 2017 42.45 42.69 42.22 42.27 1,500,172 -0.22(-0.51%)
Jul 10, 2017 42.52 42.80 42.35 42.49 1,894,818 -0.15(-0.35%)
Jul 07, 2017 42.76 43.14 42.61 42.63 1,444,904 -0.04(-0.10%)
Jul 06, 2017 43.43 43.58 42.61 42.68 1,938,989 -0.79(-1.82%)
Jul 05, 2017 43.60 43.75 43.15 43.47 2,380,875 -0.10(-0.24%)
Jul 03, 2017 42.57 43.78 42.53 43.57 1,178,220 +1.27(+3.00%)
Jun 30, 2017 42.29 42.46 41.83 42.30 1,753,602 +0.17(+0.39%)
Jun 29, 2017 42.78 43.03 41.76 42.14 2,002,053 -0.09(-0.21%)
Jun 28, 2017 42.23 42.58 42.22 42.23 2,059,626 +0.23(+0.56%)
Jun 27, 2017 42.36 42.66 41.88 41.99 2,102,293 -0.13(-0.31%)
Jun 26, 2017 41.61 42.24 41.53 42.12 1,475,893 +0.59(+1.42%)
Jun 23, 2017 41.79 41.83 41.37 41.53 2,028,641 -0.03(-0.08%)
Jun 22, 2017 41.45 41.70 41.30 41.57 1,502,318 +0.03(+0.08%)
Jun 21, 2017 42.21 42.43 41.43 41.53 1,561,835 -0.59(-1.40%)
Jun 20, 2017 42.11 42.56 41.92 42.12 1,760,750 -0.20(-0.47%)
Jun 19, 2017 42.18 42.74 42.16 42.32 2,604,586 +0.25(+0.60%)
Jun 16, 2017 41.38 42.10 41.25 42.07 5,771,651 +0.80(+1.94%)
Jun 15, 2017 40.93 41.70 40.85 41.27 3,767,851 +0.42(+1.02%)
Jun 14, 2017 40.28 40.91 40.00 40.85 2,636,325 +0.07(+0.17%)
Jun 13, 2017 40.65 40.87 40.29 40.78 2,271,511 +0.47(+1.16%)
Jun 12, 2017 40.06 40.78 40.05 40.31 2,668,143 +0.31(+0.78%)
Jun 09, 2017 39.45 40.18 39.39 40.00 2,309,783 +0.73(+1.86%)
Jun 08, 2017 38.66 39.32 38.48 39.27 2,563,696 +0.62(+1.60%)
Jun 07, 2017 39.11 39.14 38.66 38.66 1,818,918 -0.37(-0.96%)
Jun 06, 2017 38.61 39.11 38.47 39.03 2,562,337 +0.03(+0.09%)
Jun 05, 2017 38.55 39.31 38.49 38.99 4,341,871 +0.60(+1.56%)
Jun 02, 2017 38.81 38.96 38.23 38.39 8,163,010 -0.82(-2.08%)
Jun 01, 2017 39.32 39.47 38.88 39.21 3,741,985 +0.08(+0.20%)
May 31, 2017 39.28 39.28 38.34 39.13 5,790,108 -0.15(-0.38%)
May 30, 2017 39.78 39.83 39.20 39.28 3,202,153 -0.38(-0.96%)
May 26, 2017 40.61 40.70 39.58 39.66 9,255,685 -1.07(-2.62%)
May 25, 2017 40.91 41.26 40.56 40.73 9,650,224 -0.60(-1.45%)
May 24, 2017 41.22 41.41 41.17 41.33 11,924,942 +0.11(+0.27%)
May 23, 2017 41.17 41.35 41.06 41.22 14,984,124 +0.10(+0.25%)
May 22, 2017 40.95 41.14 40.84 41.11 6,072,287 +0.24(+0.60%)
May 19, 2017 40.64 40.94 40.61 40.87 6,217,959 +0.29(+0.71%)
May 18, 2017 40.37 40.83 40.34 40.58 3,769,086 +0.14(+0.34%)
May 17, 2017 40.71 41.07 40.38 40.44 7,543,091 -0.52(-1.27%)
May 16, 2017 41.17 41.21 40.93 40.97 3,576,219 -0.13(-0.32%)
May 15, 2017 40.81 41.13 40.78 41.10 3,015,499 +0.38(+0.94%)
May 12, 2017 40.48 40.73 40.40 40.71 3,625,622 +0.12(+0.30%)
May 11, 2017 40.67 40.84 40.48 40.59 5,409,262 -0.30(-0.72%)
May 10, 2017 40.46 40.99 40.38 40.89 5,266,861 +0.45(+1.12%)
May 09, 2017 40.69 40.72 40.38 40.44 5,504,643 -0.22(-0.53%)
May 08, 2017 40.36 40.65 40.20 40.65 2,055,965 +0.27(+0.66%)
May 05, 2017 40.40 40.47 40.16 40.38 1,432,584 +0.12(+0.30%)
May 04, 2017 40.84 40.96 40.11 40.26 6,323,043 -0.31(-0.77%)
May 03, 2017 40.27 40.73 40.10 40.57 2,704,577 +0.12(+0.30%)
May 02, 2017 40.10 40.48 39.86 40.45 3,862,465 +0.42(+1.04%)
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.