Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.10 44.10 43.93 44.02 11,438,816 +0.03(+0.08%)
Jul 28, 2017 43.83 44.01 43.72 43.99 6,861,587 +0.00(+0.00%)
Jul 27, 2017 44.33 44.35 43.72 43.99 9,986,023 -0.23(-0.53%)
Jul 26, 2017 43.94 44.26 43.90 44.22 7,057,459 +0.34(+0.78%)
Jul 25, 2017 44.00 44.06 43.87 43.88 6,010,087 -0.11(-0.25%)
Jul 24, 2017 43.98 44.03 43.85 43.99 4,510,187 +0.16(+0.36%)
Jul 21, 2017 43.85 43.89 43.73 43.83 10,524,064 -0.06(-0.13%)
Jul 20, 2017 43.94 43.96 43.78 43.89 6,042,174 -0.02(-0.04%)
Jul 19, 2017 43.94 43.99 43.84 43.91 6,009,163 +0.35(+0.80%)
Jul 18, 2017 43.38 43.60 43.31 43.55 4,897,779 +0.15(+0.35%)
Jul 17, 2017 43.48 43.49 43.34 43.40 6,637,159 -0.20(-0.46%)
Jul 14, 2017 43.37 43.64 43.35 43.60 7,672,147 +0.52(+1.20%)
Jul 13, 2017 42.94 43.10 42.92 43.09 5,471,777 +0.17(+0.39%)
Jul 12, 2017 42.70 42.98 42.68 42.92 9,700,257 +0.80(+1.90%)
Jul 11, 2017 42.01 42.16 41.89 42.12 5,700,804 +0.33(+0.80%)
Jul 10, 2017 41.59 41.84 41.55 41.79 5,565,996 +0.32(+0.76%)
Jul 07, 2017 41.49 41.57 41.30 41.47 10,609,147 +0.14(+0.34%)
Jul 06, 2017 41.60 41.61 41.32 41.33 15,315,557 -0.50(-1.20%)
Jul 05, 2017 41.69 41.85 41.48 41.83 9,887,876 -0.08(-0.20%)
Jul 03, 2017 41.94 42.03 41.84 41.91 4,267,192 +0.18(+0.44%)
Jun 30, 2017 41.75 41.87 41.68 41.73 10,671,838 +0.24(+0.58%)
Jun 29, 2017 41.82 41.83 41.22 41.49 13,436,920 -0.50(-1.19%)
Jun 28, 2017 41.81 42.04 41.71 41.99 6,860,956 +0.32(+0.76%)
Jun 27, 2017 41.93 42.03 41.67 41.67 8,623,215 -0.47(-1.11%)
Jun 26, 2017 42.15 42.25 42.03 42.14 11,425,954 +0.34(+0.82%)
Jun 23, 2017 41.65 41.85 41.61 41.80 6,458,448 +0.22(+0.52%)
Jun 22, 2017 41.59 41.74 41.49 41.58 7,007,266 +0.16(+0.38%)
Jun 21, 2017 41.49 41.58 41.34 41.42 8,833,374 +0.16(+0.38%)
Jun 20, 2017 41.58 41.62 41.25 41.26 9,455,942 -0.47(-1.12%)
Jun 19, 2017 41.58 41.78 41.53 41.73 7,766,745 +0.37(+0.90%)
Jun 16, 2017 41.36 41.40 41.15 41.36 9,874,416 +0.10(+0.24%)
Jun 15, 2017 41.19 41.28 41.03 41.26 11,368,512 -0.46(-1.11%)
Jun 14, 2017 41.98 42.03 41.57 41.72 9,602,486 +0.00(+0.00%)
Jun 13, 2017 41.71 41.75 41.58 41.72 8,236,402 +0.22(+0.52%)
Jun 12, 2017 41.51 41.54 41.32 41.50 6,821,894 -0.22(-0.54%)
Jun 09, 2017 42.09 42.13 41.53 41.73 11,551,456 -0.31(-0.75%)
Jun 08, 2017 42.08 42.09 41.89 42.04 6,183,251 +0.27(+0.65%)
Jun 07, 2017 41.75 41.86 41.58 41.77 9,399,830 -0.07(-0.16%)
Jun 06, 2017 41.78 41.92 41.74 41.84 9,658,758 +0.00(+0.00%)
Jun 05, 2017 41.84 41.93 41.79 41.84 4,978,076 -0.02(-0.04%)
Jun 02, 2017 41.79 41.87 41.70 41.85 6,052,858 +0.22(+0.54%)
Jun 01, 2017 41.44 41.64 41.34 41.63 9,768,830 +0.36(+0.88%)
May 31, 2017 41.49 41.51 41.24 41.26 8,523,076 -0.35(-0.84%)
May 30, 2017 41.55 41.64 41.50 41.61 10,126,246 -0.15(-0.36%)
May 26, 2017 41.70 41.80 41.67 41.76 5,315,312 +0.13(+0.32%)
May 25, 2017 41.67 41.76 41.55 41.63 8,305,415 +0.18(+0.44%)
May 24, 2017 41.31 41.50 41.26 41.45 14,321,558 +0.17(+0.40%)
May 23, 2017 41.28 41.33 41.18 41.28 7,128,027 -0.03(-0.08%)
May 22, 2017 41.30 41.40 41.24 41.31 8,794,808 +0.05(+0.12%)
May 19, 2017 40.99 41.35 40.98 41.26 11,521,521 +0.83(+2.05%)
May 18, 2017 40.18 40.76 40.05 40.44 20,333,746 -0.66(-1.61%)
May 17, 2017 41.44 41.48 41.07 41.10 16,618,862 -0.69(-1.64%)
May 16, 2017 41.70 41.80 41.64 41.79 5,130,233 +0.06(+0.14%)
May 15, 2017 41.55 41.74 41.54 41.73 7,754,991 +0.37(+0.90%)
May 12, 2017 41.26 41.37 41.23 41.36 7,121,600 +0.17(+0.40%)
May 11, 2017 41.15 41.25 40.96 41.19 9,346,676 +0.08(+0.20%)
May 10, 2017 40.95 41.11 40.92 41.11 9,195,184 +0.24(+0.59%)
May 09, 2017 40.71 40.98 40.69 40.87 12,900,572 +0.41(+1.02%)
May 08, 2017 40.58 40.63 40.41 40.45 10,750,550 +0.00(+0.00%)
May 05, 2017 40.10 40.45 40.06 40.45 8,578,257 +0.31(+0.76%)
May 04, 2017 40.36 40.39 40.10 40.15 13,257,757 -0.34(-0.84%)
May 03, 2017 40.61 40.66 40.43 40.49 6,719,681 -0.27(-0.67%)
May 02, 2017 40.69 40.83 40.65 40.76 7,861,188 +0.25(+0.61%)
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.