Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.08 47.35 46.93 47.34 3,562,690 +0.26(+0.55%)
Jul 28, 2017 46.69 47.27 46.51 47.08 2,612,382 +0.79(+1.71%)
Jul 27, 2017 46.49 46.57 45.93 46.29 2,581,283 -0.05(-0.10%)
Jul 26, 2017 46.58 46.60 45.75 46.34 2,997,352 -0.14(-0.29%)
Jul 25, 2017 45.04 46.69 44.85 46.47 5,652,215 +1.65(+3.69%)
Jul 24, 2017 45.30 45.30 44.13 44.82 4,849,401 +0.18(+0.39%)
Jul 21, 2017 43.92 44.75 43.92 44.65 4,335,486 +0.72(+1.63%)
Jul 20, 2017 43.25 44.08 43.07 43.93 3,409,272 +0.88(+2.05%)
Jul 19, 2017 42.57 43.05 42.45 43.05 2,806,645 +0.47(+1.11%)
Jul 18, 2017 42.77 43.02 42.26 42.58 5,809,562 -0.21(-0.48%)
Jul 17, 2017 42.53 43.27 42.50 42.78 6,963,521 +0.14(+0.32%)
Jul 14, 2017 42.68 42.74 42.45 42.64 3,978,972 +0.00(+0.00%)
Jul 13, 2017 42.73 43.03 42.49 42.64 3,083,602 +0.08(+0.20%)
Jul 12, 2017 42.56 42.84 42.40 42.56 2,047,403 +0.14(+0.34%)
Jul 11, 2017 42.93 42.94 42.27 42.42 3,530,890 -0.62(-1.43%)
Jul 10, 2017 43.05 43.18 42.74 43.03 2,920,663 -0.13(-0.30%)
Jul 07, 2017 42.71 43.26 42.52 43.16 2,888,259 +0.43(+1.02%)
Jul 06, 2017 43.50 43.50 42.68 42.73 2,384,852 -0.91(-2.09%)
Jul 05, 2017 43.93 43.93 43.30 43.64 2,572,896 -0.27(-0.62%)
Jul 03, 2017 43.72 44.29 43.66 43.92 2,171,740 +0.07(+0.16%)
Jun 30, 2017 43.63 44.29 43.39 43.85 3,717,693 +0.51(+1.18%)
Jun 29, 2017 43.47 43.76 43.07 43.34 2,717,235 -0.08(-0.18%)
Jun 28, 2017 43.48 43.76 43.39 43.41 2,478,419 +0.14(+0.32%)
Jun 27, 2017 43.39 43.61 43.20 43.28 1,786,265 -0.21(-0.47%)
Jun 26, 2017 43.13 43.59 42.88 43.48 1,962,968 +0.53(+1.22%)
Jun 23, 2017 42.46 43.01 42.21 42.96 7,837,641 +0.46(+1.09%)
Jun 22, 2017 42.10 42.78 41.94 42.49 2,786,667 +0.46(+1.09%)
Jun 21, 2017 41.79 42.10 41.62 42.04 2,115,397 +0.25(+0.60%)
Jun 20, 2017 43.02 43.04 41.49 41.78 4,535,017 -1.48(-3.41%)
Jun 19, 2017 42.99 43.34 42.77 43.26 2,617,445 +0.38(+0.89%)
Jun 16, 2017 42.61 42.91 42.16 42.88 6,734,253 +0.18(+0.41%)
Jun 15, 2017 42.81 42.82 42.32 42.71 2,409,486 -0.32(-0.74%)
Jun 14, 2017 42.62 43.05 42.32 43.03 2,580,876 +0.38(+0.89%)
Jun 13, 2017 42.52 42.68 41.96 42.64 2,425,312 +0.11(+0.25%)
Jun 12, 2017 42.14 43.19 42.13 42.54 5,783,979 +0.42(+0.99%)
Jun 09, 2017 40.88 42.14 40.78 42.12 4,110,258 +1.32(+3.23%)
Jun 08, 2017 41.19 40.80 40.80 2,426,973 -0.04(-0.09%)
Jun 07, 2017 40.68 40.96 40.55 40.84 2,348,388 +0.27(+0.66%)
Jun 06, 2017 40.94 41.07 40.41 40.57 3,928,166 -0.44(-1.07%)
Jun 05, 2017 41.10 41.23 40.77 41.01 2,930,724 -0.03(-0.07%)
Jun 02, 2017 40.87 41.22 40.58 41.04 3,374,018 +0.52(+1.29%)
Jun 01, 2017 40.76 40.99 40.24 40.52 4,482,870 -0.11(-0.28%)
May 31, 2017 40.68 40.92 40.49 40.63 4,588,462 +0.02(+0.04%)
May 30, 2017 40.50 40.95 40.50 40.62 3,210,200 +0.05(+0.13%)
May 26, 2017 40.23 40.78 40.08 40.57 3,033,841 +0.39(+0.98%)
May 25, 2017 40.24 40.36 39.92 40.17 4,656,645 +0.26(+0.64%)
May 24, 2017 39.97 40.02 39.63 39.92 3,238,074 -0.11(-0.26%)
May 23, 2017 39.97 40.22 39.86 40.02 3,342,363 +0.11(+0.27%)
May 22, 2017 39.68 40.17 39.54 39.92 3,329,678 +0.34(+0.86%)
May 19, 2017 39.12 39.68 38.71 39.58 3,518,499 +0.48(+1.24%)
May 18, 2017 39.12 39.34 38.81 39.09 3,798,445 +0.11(+0.27%)
May 17, 2017 39.57 39.59 38.69 38.99 5,262,135 -0.58(-1.47%)
May 16, 2017 40.45 40.45 39.56 39.57 5,296,345 -1.06(-2.60%)
May 15, 2017 40.86 41.00 40.55 40.63 2,763,287 -0.16(-0.39%)
May 12, 2017 41.26 41.26 40.56 40.79 4,424,640 -0.66(-1.60%)
May 11, 2017 41.62 41.73 40.87 41.45 5,872,641 -0.52(-1.24%)
May 10, 2017 41.90 42.08 41.48 41.97 3,893,892 -0.01(-0.02%)
May 09, 2017 41.59 42.13 41.59 41.98 4,870,340 +0.47(+1.13%)
May 08, 2017 41.15 41.73 41.15 41.51 3,123,072 +0.37(+0.90%)
May 05, 2017 40.91 41.28 40.91 41.14 3,082,596 +0.34(+0.83%)
May 04, 2017 40.51 40.97 40.31 40.80 3,768,772 +0.42(+1.03%)
May 03, 2017 40.47 40.54 39.89 40.39 5,940,895 +0.00(+0.00%)
May 02, 2017 40.10 40.60 39.98 40.39 7,245,881 +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.