Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.70 42.70 42.50 42.58 21,054 -0.27(-0.62%)
Jul 28, 2017 42.72 42.85 42.64 42.85 23,515 +0.10(+0.23%)
Jul 27, 2017 42.90 42.90 42.44 42.75 37,940 -0.12(-0.27%)
Jul 26, 2017 42.67 42.90 42.54 42.87 42,953 +0.29(+0.69%)
Jul 25, 2017 42.79 42.79 42.56 42.57 25,159 -0.53(-1.24%)
Jul 24, 2017 43.08 43.11 42.87 43.11 42,719 +0.02(+0.04%)
Jul 21, 2017 43.10 43.15 42.94 43.09 22,737 +0.39(+0.92%)
Jul 20, 2017 42.83 42.85 42.64 42.70 34,775 -0.48(-1.11%)
Jul 19, 2017 43.11 43.18 43.04 43.18 42,578 +0.30(+0.71%)
Jul 18, 2017 42.71 42.90 42.69 42.88 35,675 +0.29(+0.69%)
Jul 17, 2017 42.59 42.66 42.46 42.58 34,955 -0.46(-1.08%)
Jul 14, 2017 42.81 43.18 42.80 43.05 50,760 +0.66(+1.56%)
Jul 13, 2017 42.31 42.51 42.22 42.39 40,993 +0.22(+0.53%)
Jul 12, 2017 42.01 42.24 41.97 42.16 55,492 +0.33(+0.79%)
Jul 11, 2017 41.93 41.94 41.67 41.83 32,904 +0.27(+0.64%)
Jul 10, 2017 41.68 41.85 41.54 41.57 76,849 +0.01(+0.02%)
Jul 07, 2017 41.81 41.83 41.43 41.56 67,712 +0.00(+0.00%)
Jul 06, 2017 42.00 42.00 41.55 41.56 81,411 -0.78(-1.83%)
Jul 05, 2017 42.15 42.33 41.93 42.33 89,260 -0.22(-0.52%)
Jul 03, 2017 42.56 42.58 42.43 42.56 30,695 -0.17(-0.40%)
Jun 30, 2017 42.71 42.86 42.58 42.73 36,486 -0.04(-0.08%)
Jun 29, 2017 43.06 43.06 42.59 42.76 50,458 -0.62(-1.42%)
Jun 28, 2017 43.25 43.46 43.19 43.38 33,170 +0.28(+0.64%)
Jun 27, 2017 43.31 43.31 42.97 43.10 22,147 -0.23(-0.53%)
Jun 26, 2017 43.35 43.45 43.28 43.33 17,055 +0.01(+0.02%)
Jun 23, 2017 43.23 43.42 43.07 43.32 23,204 -0.13(-0.31%)
Jun 22, 2017 43.19 43.53 43.19 43.46 40,732 +0.55(+1.29%)
Jun 21, 2017 43.01 43.08 42.83 42.90 42,100 -0.19(-0.43%)
Jun 20, 2017 43.35 43.35 43.09 43.09 48,560 -0.51(-1.17%)
Jun 19, 2017 43.43 43.67 43.39 43.60 78,107 +0.12(+0.27%)
Jun 16, 2017 43.15 43.48 42.82 43.48 100,382 +0.62(+1.43%)
Jun 15, 2017 42.80 42.98 42.71 42.87 52,198 -0.15(-0.35%)
Jun 14, 2017 43.28 43.28 42.86 43.02 58,057 -0.20(-0.45%)
Jun 13, 2017 43.12 43.32 43.12 43.22 72,231 +0.12(+0.27%)
Jun 12, 2017 42.97 43.10 42.88 43.10 28,408 -0.29(-0.68%)
Jun 09, 2017 43.46 43.52 43.16 43.39 36,881 -0.59(-1.34%)
Jun 08, 2017 43.87 43.99 43.73 43.98 33,326 -0.18(-0.40%)
Jun 07, 2017 44.03 44.22 44.03 44.16 25,956 +0.18(+0.41%)
Jun 06, 2017 43.80 44.05 43.75 43.98 35,726 +0.10(+0.22%)
Jun 05, 2017 44.05 44.05 43.84 43.88 32,781 -0.45(-1.01%)
Jun 02, 2017 44.15 44.40 44.00 44.33 56,002 +0.05(+0.12%)
Jun 01, 2017 44.07 44.35 43.94 44.28 50,233 +0.05(+0.12%)
May 31, 2017 44.32 44.32 44.07 44.22 47,125 +0.23(+0.53%)
May 30, 2017 43.86 44.12 43.75 43.99 46,680 +0.36(+0.82%)
May 26, 2017 43.67 43.67 43.05 43.64 44,939 -0.13(-0.31%)
May 25, 2017 43.90 43.91 43.13 43.77 37,952 +0.31(+0.72%)
May 24, 2017 43.36 43.56 43.33 43.46 58,607 +0.34(+0.80%)
May 23, 2017 42.74 43.24 42.74 43.11 115,661 +0.32(+0.75%)
May 22, 2017 42.57 43.32 42.57 42.79 79,100 +0.25(+0.59%)
May 19, 2017 42.24 42.69 42.24 42.54 66,478 +0.13(+0.31%)
May 18, 2017 42.22 42.46 41.90 42.41 34,909 -0.28(-0.65%)
May 17, 2017 42.98 43.04 42.65 42.69 43,183 -0.48(-1.11%)
May 16, 2017 42.99 43.17 42.89 43.17 30,164 +0.12(+0.28%)
May 15, 2017 43.19 43.19 42.72 43.04 22,189 +0.46(+1.08%)
May 12, 2017 42.52 42.72 42.44 42.59 19,129 +0.20(+0.47%)
May 11, 2017 42.40 42.40 42.15 42.39 23,850 -0.01(-0.02%)
May 10, 2017 42.42 42.55 42.38 42.39 16,596 +0.12(+0.29%)
May 09, 2017 42.33 42.46 42.25 42.27 22,600 +0.65(+1.56%)
May 08, 2017 41.74 41.74 41.54 41.62 20,979 -0.04(-0.10%)
May 05, 2017 41.46 41.72 41.46 41.67 12,545 +0.33(+0.80%)
May 04, 2017 41.87 41.87 41.30 41.34 46,828 -0.72(-1.71%)
May 03, 2017 42.24 42.26 42.05 42.06 16,255 -0.22(-0.51%)
May 02, 2017 42.21 42.35 42.06 42.27 43,085 -0.44(-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.