Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.23 43.30 42.63 43.12 46,140 -0.14(-0.33%)
Jul 28, 2017 43.72 43.86 42.87 43.26 28,643 -0.78(-1.76%)
Jul 27, 2017 43.68 44.14 42.87 44.04 35,955 +0.35(+0.81%)
Jul 26, 2017 44.21 44.46 43.12 43.68 66,212 -0.39(-0.88%)
Jul 25, 2017 43.65 44.95 43.23 44.07 33,895 +0.56(+1.30%)
Jul 24, 2017 43.79 43.86 42.98 43.51 50,305 -0.60(-1.36%)
Jul 21, 2017 44.07 44.60 43.51 44.11 51,710 +0.21(+0.48%)
Jul 20, 2017 44.04 44.74 43.51 43.90 70,973 +0.04(+0.08%)
Jul 19, 2017 43.16 44.14 43.16 43.86 53,957 +0.63(+1.47%)
Jul 18, 2017 42.63 43.51 41.92 43.23 126,281 +0.60(+1.40%)
Jul 17, 2017 42.98 43.58 42.17 42.63 99,334 -0.39(-0.90%)
Jul 14, 2017 42.87 43.83 42.65 43.01 49,362 +0.39(+0.91%)
Jul 13, 2017 42.77 44.04 42.38 42.63 67,061 -0.28(-0.66%)
Jul 12, 2017 42.94 43.90 42.35 42.91 66,643 +0.18(+0.41%)
Jul 11, 2017 43.54 44.53 42.38 42.73 132,628 -0.74(-1.70%)
Jul 10, 2017 43.83 44.18 42.49 43.47 99,974 -0.56(-1.28%)
Jul 07, 2017 42.94 44.07 42.87 44.04 38,101 +0.95(+2.21%)
Jul 06, 2017 44.39 44.55 42.87 43.09 94,009 -1.62(-3.62%)
Jul 05, 2017 43.47 44.99 42.87 44.71 92,198 +1.16(+2.67%)
Jul 03, 2017 43.30 44.14 43.14 43.54 51,157 +0.25(+0.57%)
Jun 30, 2017 44.04 44.74 43.23 43.30 76,095 -0.85(-1.92%)
Jun 29, 2017 42.98 44.21 42.98 44.14 70,402 +0.81(+1.87%)
Jun 28, 2017 42.17 43.51 42.17 43.33 74,979 +1.16(+2.76%)
Jun 27, 2017 43.16 43.61 41.85 42.17 126,343 -0.99(-2.29%)
Jun 26, 2017 42.17 44.71 42.17 43.16 148,252 +0.99(+2.34%)
Jun 23, 2017 41.68 42.66 41.18 42.17 499,962 +0.46(+1.10%)
Jun 22, 2017 43.16 43.44 41.52 41.71 132,825 -1.48(-3.43%)
Jun 21, 2017 45.27 45.52 43.01 43.19 141,956 -2.08(-4.59%)
Jun 20, 2017 44.71 45.97 44.71 45.27 88,469 +0.56(+1.26%)
Jun 19, 2017 45.59 45.59 44.11 44.71 88,871 -0.88(-1.93%)
Jun 16, 2017 46.40 46.68 45.20 45.59 236,851 -0.81(-1.75%)
Jun 15, 2017 45.73 47.52 45.73 46.40 82,162 +0.11(+0.23%)
Jun 14, 2017 47.67 47.88 45.16 46.29 82,849 -1.30(-2.74%)
Jun 13, 2017 47.17 48.30 46.96 47.59 76,816 +0.21(+0.45%)
Jun 12, 2017 47.56 48.23 47.17 47.38 75,432 -0.07(-0.15%)
Jun 09, 2017 46.47 47.56 46.04 47.45 99,098 +0.95(+2.05%)
Jun 08, 2017 45.30 47.07 45.25 46.50 136,879 +0.92(+2.01%)
Jun 07, 2017 45.41 46.12 45.09 45.59 44,534 -0.11(-0.23%)
Jun 06, 2017 46.33 46.71 44.99 45.69 89,509 -0.78(-1.67%)
Jun 05, 2017 46.36 47.21 45.94 46.47 63,311 +0.25(+0.53%)
Jun 02, 2017 47.00 47.21 45.74 46.22 75,090 -0.39(-0.83%)
Jun 01, 2017 44.64 47.03 44.64 46.61 189,049 +1.69(+3.76%)
May 31, 2017 45.80 45.80 43.61 44.92 663,056 +5.21(+13.13%)
May 30, 2017 40.51 40.87 38.93 39.70 119,355 -0.11(-0.27%)
May 26, 2017 39.35 40.74 38.79 39.81 49,110 +0.25(+0.62%)
May 25, 2017 40.20 41.04 39.00 39.56 71,889 -0.74(-1.84%)
May 24, 2017 41.01 41.78 40.20 40.30 44,672 -0.70(-1.72%)
May 23, 2017 39.70 41.36 39.70 41.01 35,128 +1.27(+3.19%)
May 22, 2017 39.14 40.87 39.14 39.74 87,458 +0.25(+0.62%)
May 19, 2017 39.17 39.95 38.86 39.49 101,516 +0.67(+1.72%)
May 18, 2017 40.97 40.99 38.54 38.82 109,914 -2.18(-5.33%)
May 17, 2017 42.13 43.12 40.97 41.01 35,027 -1.59(-3.72%)
May 16, 2017 42.77 43.56 39.10 42.59 60,892 -0.32(-0.74%)
May 15, 2017 44.92 45.62 42.77 42.91 64,320 -1.48(-3.33%)
May 12, 2017 46.22 46.22 43.86 44.39 54,587 -1.44(-3.15%)
May 11, 2017 46.57 46.57 44.04 45.83 51,474 -1.02(-2.18%)
May 10, 2017 46.57 47.35 45.97 46.85 38,257 +0.39(+0.83%)
May 09, 2017 46.68 47.17 45.34 46.47 53,855 -0.21(-0.45%)
May 08, 2017 46.75 47.49 45.97 46.68 52,869 -0.28(-0.60%)
May 05, 2017 46.57 47.74 45.97 46.96 36,908 +0.95(+2.07%)
May 04, 2017 47.07 47.07 45.59 46.01 33,701 -1.13(-2.39%)
May 03, 2017 47.38 47.49 46.78 47.14 35,005 -0.11(-0.22%)
May 02, 2017 46.43 47.45 46.12 47.24 28,639 +0.95(+2.05%)
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.