Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.69 44.01 43.53 43.89 18,305,010 +0.39(+0.90%)
Jul 30, 2018 43.71 43.71 43.36 43.50 11,397,340 -0.27(-0.61%)
Jul 27, 2018 43.93 44.13 43.59 43.77 18,940,418 -0.14(-0.32%)
Jul 26, 2018 43.65 44.03 43.58 43.91 22,936,910 +0.47(+1.07%)
Jul 25, 2018 43.31 43.66 43.18 43.44 16,198,930 +0.12(+0.29%)
Jul 24, 2018 43.05 43.45 42.55 43.32 18,881,130 +0.15(+0.35%)
Jul 23, 2018 43.49 43.56 43.02 43.17 17,756,502 -0.31(-0.71%)
Jul 20, 2018 43.65 43.74 43.19 43.48 16,631,688 -0.31(-0.70%)
Jul 19, 2018 43.43 44.03 43.43 43.78 13,373,403 +0.40(+0.92%)
Jul 18, 2018 43.56 43.63 43.20 43.39 12,461,634 -0.22(-0.51%)
Jul 17, 2018 43.71 43.78 43.57 43.61 13,294,159 -0.03(-0.08%)
Jul 16, 2018 43.65 43.76 43.42 43.64 12,620,286 -0.04(-0.09%)
Jul 13, 2018 43.73 43.83 43.39 43.68 13,180,843 +0.01(+0.02%)
Jul 12, 2018 43.64 43.76 43.44 43.68 20,610,526 +0.03(+0.08%)
Jul 11, 2018 43.72 43.64 26,185,806 +0.39(+0.90%)
Jul 10, 2018 42.44 43.49 42.31 43.25 32,601,800 +0.41(+0.95%)
Jul 09, 2018 44.20 44.20 42.70 42.84 33,599,564 -1.36(-3.08%)
Jul 06, 2018 43.96 44.30 43.88 44.21 14,909,601 +0.34(+0.78%)
Jul 05, 2018 43.66 43.90 43.48 43.87 13,267,060 +0.23(+0.53%)
Jul 03, 2018 43.63 43.63 43.63 0 +0.12(+0.29%)
Jul 02, 2018 43.23 43.53 43.02 43.51 18,885,940 +0.31(+0.71%)
Jun 29, 2018 43.38 42.82 43.20 17,293,812 +0.07(+0.15%)
Jun 28, 2018 43.19 43.54 43.07 43.14 18,086,084 -0.02(-0.04%)
Jun 27, 2018 42.89 43.24 42.78 43.15 26,176,618 +0.21(+0.48%)
Jun 26, 2018 42.78 43.19 42.69 42.94 23,944,458 +0.05(+0.12%)
Jun 25, 2018 42.20 42.98 42.20 42.89 25,816,912 +0.70(+1.66%)
Jun 22, 2018 41.93 42.30 41.85 42.20 15,608,051 +0.29(+0.69%)
Jun 21, 2018 41.81 42.12 41.67 41.91 15,278,854 +0.14(+0.34%)
Jun 20, 2018 41.80 41.87 41.58 41.76 14,814,617 +0.03(+0.08%)
Jun 19, 2018 41.40 41.88 41.32 41.73 20,019,730 +0.41(+0.99%)
Jun 18, 2018 41.17 41.46 41.08 41.32 20,718,690 +0.13(+0.32%)
Jun 15, 2018 41.21 41.27 41.19 26,112,312 +0.29(+0.71%)
Jun 14, 2018 40.46 40.99 40.41 40.90 19,583,826 +0.50(+1.24%)
Jun 13, 2018 40.55 40.79 40.27 40.40 20,296,380 -0.11(-0.26%)
Jun 12, 2018 40.01 40.55 39.98 40.50 20,218,210 +0.46(+1.15%)
Jun 11, 2018 40.21 40.36 39.93 40.04 21,035,950 -0.08(-0.21%)
Jun 08, 2018 40.29 40.31 40.00 40.12 13,641,037 -0.02(-0.04%)
Jun 07, 2018 39.93 40.53 39.84 40.14 26,121,142 +0.28(+0.70%)
Jun 06, 2018 39.86 39.86 31,705,746 -0.97(-2.38%)
Jun 05, 2018 41.12 41.17 40.68 40.83 18,098,616 -0.21(-0.52%)
Jun 04, 2018 41.46 41.63 41.01 41.05 17,431,060 -0.33(-0.80%)
Jun 01, 2018 41.91 41.93 41.18 41.38 20,847,658 -0.64(-1.53%)
May 31, 2018 41.90 42.27 41.65 42.02 18,333,566 +0.07(+0.16%)
May 30, 2018 41.50 42.02 41.39 41.95 16,850,232 +0.34(+0.81%)
May 29, 2018 41.54 41.89 41.32 41.62 20,969,854 +0.00(+0.00%)
May 25, 2018 41.62 41.62 41.62 0 +0.18(+0.44%)
May 24, 2018 41.15 41.46 41.01 41.43 15,651,075 +0.34(+0.82%)
May 23, 2018 40.87 41.19 40.76 41.10 16,482,565 +0.37(+0.91%)
May 22, 2018 40.56 40.96 40.56 40.73 13,379,959 +0.15(+0.37%)
May 21, 2018 40.42 40.69 40.24 40.58 13,035,215 +0.21(+0.51%)
May 18, 2018 40.48 40.61 40.06 40.37 14,331,639 +0.01(+0.02%)
May 17, 2018 40.70 40.82 40.28 40.36 13,683,127 -0.33(-0.81%)
May 16, 2018 41.03 41.09 40.54 40.69 16,432,265 -0.32(-0.78%)
May 15, 2018 41.11 41.30 40.82 41.01 13,434,125 -0.35(-0.84%)
May 14, 2018 41.58 41.66 41.18 41.36 10,330,094 -0.16(-0.38%)
May 11, 2018 41.50 41.63 41.35 41.52 7,862,030 +0.06(+0.14%)
May 10, 2018 41.23 41.47 41.01 41.46 16,942,272 +0.58(+1.41%)
May 09, 2018 41.18 41.25 40.73 40.88 26,878,384 -0.29(-0.70%)
May 08, 2018 42.05 42.13 41.10 41.17 28,089,442 -1.05(-2.50%)
May 07, 2018 42.42 42.51 42.17 42.23 10,345,932 -0.22(-0.52%)
May 04, 2018 42.33 42.64 42.33 42.45 14,250,373 +0.19(+0.45%)
May 03, 2018 42.23 42.46 41.78 42.26 19,998,326 -0.06(-0.14%)
May 02, 2018 42.37 42.51 42.15 42.32 15,751,697 -0.04(-0.10%)
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.