Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.00 47.26 46.85 47.26 3,569,169 +0.26(+0.55%)
Jul 28, 2017 46.60 47.18 46.43 47.00 2,617,133 +0.79(+1.71%)
Jul 27, 2017 46.40 46.48 45.84 46.21 2,585,977 -0.05(-0.10%)
Jul 26, 2017 46.50 46.51 45.66 46.25 3,002,804 -0.14(-0.29%)
Jul 25, 2017 44.96 46.60 44.77 46.39 5,662,495 +1.65(+3.69%)
Jul 24, 2017 45.22 45.22 44.05 44.74 4,858,221 +0.17(+0.39%)
Jul 21, 2017 43.84 44.66 43.84 44.57 4,343,371 +0.71(+1.63%)
Jul 20, 2017 43.18 44.00 42.99 43.85 3,415,472 +0.88(+2.05%)
Jul 19, 2017 42.49 42.97 42.38 42.97 2,811,750 +0.47(+1.11%)
Jul 18, 2017 42.70 42.94 42.18 42.50 5,820,129 -0.21(-0.48%)
Jul 17, 2017 42.45 43.19 42.42 42.70 6,976,185 +0.14(+0.32%)
Jul 14, 2017 42.61 42.66 42.38 42.57 3,986,209 +0.00(+0.00%)
Jul 13, 2017 42.65 42.95 42.42 42.57 3,089,210 +0.08(+0.20%)
Jul 12, 2017 42.48 42.77 42.32 42.48 2,051,127 +0.14(+0.34%)
Jul 11, 2017 42.85 42.86 42.20 42.34 3,537,312 -0.62(-1.43%)
Jul 10, 2017 42.97 43.10 42.66 42.95 2,925,975 -0.13(-0.30%)
Jul 07, 2017 42.64 43.18 42.44 43.08 2,893,512 +0.43(+1.02%)
Jul 06, 2017 43.43 43.43 42.61 42.65 2,389,190 -0.91(-2.09%)
Jul 05, 2017 43.85 43.85 43.22 43.56 2,577,576 -0.27(-0.62%)
Jul 03, 2017 43.64 44.21 43.59 43.84 2,175,689 +0.07(+0.16%)
Jun 30, 2017 43.56 44.21 43.31 43.77 3,724,455 +0.51(+1.18%)
Jun 29, 2017 43.40 43.68 42.99 43.26 2,722,176 -0.08(-0.18%)
Jun 28, 2017 43.40 43.68 43.31 43.33 2,482,927 +0.14(+0.32%)
Jun 27, 2017 43.31 43.53 43.13 43.20 1,789,514 -0.21(-0.47%)
Jun 26, 2017 43.05 43.51 42.80 43.40 1,966,539 +0.52(+1.22%)
Jun 23, 2017 42.38 42.93 42.13 42.88 7,851,896 +0.46(+1.09%)
Jun 22, 2017 42.02 42.70 41.87 42.42 2,791,735 +0.46(+1.09%)
Jun 21, 2017 41.72 42.03 41.54 41.96 2,119,245 +0.25(+0.60%)
Jun 20, 2017 42.94 42.96 41.42 41.71 4,543,265 -1.47(-3.41%)
Jun 19, 2017 42.91 43.26 42.69 43.18 2,622,205 +0.38(+0.89%)
Jun 16, 2017 42.54 42.83 42.08 42.80 6,746,501 +0.17(+0.41%)
Jun 15, 2017 42.73 42.74 42.24 42.63 2,413,868 -0.32(-0.74%)
Jun 14, 2017 42.54 42.97 42.24 42.95 2,585,570 +0.38(+0.89%)
Jun 13, 2017 42.44 42.60 41.88 42.57 2,429,723 +0.11(+0.25%)
Jun 12, 2017 42.07 43.11 42.06 42.46 5,794,499 +0.42(+0.99%)
Jun 09, 2017 40.80 42.06 40.71 42.04 4,117,733 +1.31(+3.23%)
Jun 08, 2017 41.12 40.73 40.73 2,431,387 -0.04(-0.09%)
Jun 07, 2017 40.61 40.89 40.48 40.77 2,352,659 +0.27(+0.66%)
Jun 06, 2017 40.87 40.99 40.33 40.50 3,935,311 -0.44(-1.07%)
Jun 05, 2017 41.03 41.15 40.70 40.94 2,936,055 -0.03(-0.07%)
Jun 02, 2017 40.79 41.15 40.51 40.97 3,380,155 +0.52(+1.29%)
Jun 01, 2017 40.68 40.92 40.17 40.45 4,491,024 -0.11(-0.28%)
May 31, 2017 40.61 40.84 40.42 40.56 4,596,807 +0.02(+0.04%)
May 30, 2017 40.43 40.88 40.43 40.55 3,216,039 +0.05(+0.13%)
May 26, 2017 40.16 40.70 40.01 40.49 3,039,359 +0.39(+0.98%)
May 25, 2017 40.17 40.28 39.85 40.10 4,665,114 +0.26(+0.64%)
May 24, 2017 39.90 39.94 39.56 39.84 3,243,964 -0.11(-0.26%)
May 23, 2017 39.90 40.15 39.79 39.95 3,348,442 +0.11(+0.26%)
May 22, 2017 39.60 40.09 39.47 39.84 3,335,734 +0.34(+0.86%)
May 19, 2017 39.05 39.60 38.64 39.51 3,524,899 +0.48(+1.24%)
May 18, 2017 39.05 39.26 38.74 39.02 3,805,354 +0.11(+0.27%)
May 17, 2017 39.50 39.52 38.62 38.92 5,271,705 -0.58(-1.47%)
May 16, 2017 40.37 40.37 39.49 39.50 5,305,978 -1.06(-2.60%)
May 15, 2017 40.79 40.93 40.48 40.55 2,768,312 -0.16(-0.39%)
May 12, 2017 41.19 41.19 40.49 40.71 4,432,687 -0.66(-1.60%)
May 11, 2017 41.54 41.65 40.80 41.38 5,883,322 -0.52(-1.24%)
May 10, 2017 41.82 42.01 41.41 41.90 3,900,974 -0.01(-0.02%)
May 09, 2017 41.51 42.06 41.51 41.90 4,879,198 +0.47(+1.13%)
May 08, 2017 41.07 41.66 41.07 41.44 3,128,752 +0.37(+0.90%)
May 05, 2017 40.84 41.20 40.84 41.07 3,088,203 +0.34(+0.83%)
May 04, 2017 40.44 40.90 40.24 40.73 3,775,626 +0.41(+1.03%)
May 03, 2017 40.39 40.46 39.81 40.31 5,951,700 +0.00(+0.00%)
May 02, 2017 40.03 40.53 39.91 40.31 7,259,059 +0.41(+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.