Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.67 43.67 43.51 43.60 11,550,533 +0.03(+0.08%)
Jul 28, 2017 43.41 43.58 43.30 43.56 6,928,600 +0.00(+0.00%)
Jul 27, 2017 43.90 43.92 43.30 43.56 10,083,550 -0.23(-0.53%)
Jul 26, 2017 43.51 43.84 43.47 43.79 7,126,385 +0.34(+0.78%)
Jul 25, 2017 43.57 43.64 43.45 43.46 6,068,784 -0.11(-0.25%)
Jul 24, 2017 43.55 43.60 43.42 43.56 4,554,236 +0.16(+0.36%)
Jul 21, 2017 43.43 43.46 43.31 43.41 10,626,847 -0.06(-0.13%)
Jul 20, 2017 43.51 43.54 43.35 43.46 6,101,184 -0.02(-0.04%)
Jul 19, 2017 43.51 43.57 43.41 43.48 6,067,850 +0.35(+0.80%)
Jul 18, 2017 42.96 43.17 42.89 43.13 4,945,613 +0.15(+0.35%)
Jul 17, 2017 43.05 43.07 42.92 42.98 6,701,981 -0.20(-0.46%)
Jul 14, 2017 42.95 43.22 42.94 43.18 7,747,077 +0.51(+1.20%)
Jul 13, 2017 42.52 42.69 42.51 42.67 5,525,217 +0.17(+0.39%)
Jul 12, 2017 42.28 42.56 42.27 42.51 9,794,993 +0.79(+1.90%)
Jul 11, 2017 41.61 41.75 41.48 41.71 5,756,480 +0.33(+0.80%)
Jul 10, 2017 41.18 41.43 41.15 41.38 5,620,355 +0.31(+0.76%)
Jul 07, 2017 41.09 41.17 40.90 41.07 10,712,761 +0.14(+0.34%)
Jul 06, 2017 41.20 41.21 40.92 40.93 15,465,135 -0.50(-1.20%)
Jul 05, 2017 41.28 41.44 41.08 41.42 9,984,445 -0.08(-0.20%)
Jul 03, 2017 41.53 41.63 41.43 41.51 4,308,868 +0.18(+0.44%)
Jun 30, 2017 41.35 41.47 41.28 41.32 10,776,064 +0.24(+0.58%)
Jun 29, 2017 41.42 41.42 40.82 41.09 13,568,150 -0.50(-1.19%)
Jun 28, 2017 41.41 41.63 41.30 41.58 6,927,963 +0.31(+0.76%)
Jun 27, 2017 41.52 41.62 41.27 41.27 8,707,432 -0.46(-1.11%)
Jun 26, 2017 41.75 41.85 41.62 41.73 11,537,545 +0.34(+0.82%)
Jun 23, 2017 41.25 41.45 41.21 41.39 6,521,524 +0.21(+0.52%)
Jun 22, 2017 41.18 41.33 41.09 41.18 7,075,702 +0.16(+0.38%)
Jun 21, 2017 41.09 41.18 40.94 41.02 8,919,644 +0.16(+0.38%)
Jun 20, 2017 41.18 41.22 40.85 40.86 9,548,292 -0.46(-1.12%)
Jun 19, 2017 41.18 41.37 41.13 41.32 7,842,615 +0.37(+0.90%)
Jun 16, 2017 40.96 41.00 40.75 40.96 9,970,874 +0.10(+0.24%)
Jun 15, 2017 40.79 40.88 40.64 40.86 11,479,566 -0.46(-1.11%)
Jun 14, 2017 41.58 41.62 41.17 41.32 9,696,288 +0.00(+0.00%)
Jun 13, 2017 41.31 41.35 41.18 41.32 8,316,860 +0.21(+0.52%)
Jun 12, 2017 41.11 41.14 40.92 41.10 6,888,534 -0.22(-0.54%)
Jun 09, 2017 41.68 41.72 41.13 41.32 11,664,297 -0.31(-0.75%)
Jun 08, 2017 41.67 41.68 41.49 41.64 6,243,653 +0.27(+0.65%)
Jun 07, 2017 41.35 41.46 41.18 41.37 9,491,653 -0.07(-0.16%)
Jun 06, 2017 41.37 41.51 41.34 41.43 9,753,109 +0.00(+0.00%)
Jun 05, 2017 41.44 41.53 41.39 41.43 5,026,705 -0.02(-0.04%)
Jun 02, 2017 41.38 41.47 41.30 41.45 6,111,985 +0.22(+0.54%)
Jun 01, 2017 41.04 41.24 40.94 41.23 9,864,257 +0.36(+0.88%)
May 31, 2017 41.09 41.11 40.84 40.86 8,606,334 -0.34(-0.84%)
May 30, 2017 41.15 41.23 41.10 41.21 10,225,164 -0.15(-0.36%)
May 26, 2017 41.30 41.39 41.27 41.36 5,367,235 +0.13(+0.32%)
May 25, 2017 41.27 41.36 41.15 41.23 8,386,547 +0.18(+0.44%)
May 24, 2017 40.91 41.10 40.86 41.05 14,461,459 +0.16(+0.40%)
May 23, 2017 40.88 40.93 40.78 40.88 7,197,657 -0.03(-0.08%)
May 22, 2017 40.90 41.00 40.84 40.91 8,880,720 +0.05(+0.12%)
May 19, 2017 40.59 40.95 40.59 40.86 11,634,069 +0.82(+2.05%)
May 18, 2017 39.79 40.37 39.66 40.05 20,532,378 -0.66(-1.61%)
May 17, 2017 41.04 41.08 40.68 40.70 16,781,204 -0.68(-1.64%)
May 16, 2017 41.30 41.40 41.24 41.38 5,180,347 +0.06(+0.14%)
May 15, 2017 41.15 41.34 41.14 41.32 7,830,745 +0.37(+0.90%)
May 12, 2017 40.86 40.97 40.83 40.96 7,191,167 +0.16(+0.40%)
May 11, 2017 40.75 40.85 40.57 40.79 9,437,979 +0.08(+0.20%)
May 10, 2017 40.55 40.71 40.52 40.71 9,285,008 +0.24(+0.59%)
May 09, 2017 40.32 40.59 40.30 40.47 13,026,591 +0.41(+1.02%)
May 08, 2017 40.18 40.23 40.02 40.06 10,855,567 +0.00(+0.00%)
May 05, 2017 39.71 40.06 39.67 40.06 8,662,054 +0.30(+0.76%)
May 04, 2017 39.97 40.00 39.71 39.76 13,387,266 -0.34(-0.84%)
May 03, 2017 40.22 40.27 40.04 40.09 6,785,323 -0.27(-0.67%)
May 02, 2017 40.30 40.44 40.26 40.36 7,937,980 +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.