Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 39.06 38.25 38.62 22,401,850 -1.49(-3.71%)
Jul 28, 2017 42.67 42.69 37.16 40.11 54,906,940 -3.04(-7.04%)
Jul 27, 2017 43.49 42.81 43.15 35,418,260 +0.71(+1.67%)
Jul 26, 2017 42.76 43.31 42.44 42.44 61,591,184 -0.32(-0.74%)
Jul 25, 2017 42.73 43.77 42.29 42.76 169,240,800 -0.02(-0.06%)
Jul 24, 2017 44.02 44.02 42.26 42.78 36,999,116 -1.42(-3.21%)
Jul 21, 2017 43.75 44.32 43.65 44.20 8,037,305 +0.96(+2.21%)
Jul 20, 2017 43.04 43.57 42.91 43.25 6,508,472 +0.37(+0.86%)
Jul 19, 2017 42.92 42.38 42.88 3,589,824 +0.79(+1.88%)
Jul 18, 2017 42.05 42.39 41.82 42.08 3,957,944 -0.53(-1.23%)
Jul 17, 2017 42.94 42.94 42.48 42.61 4,208,232 -0.19(-0.45%)
Jul 14, 2017 42.47 42.91 42.38 42.80 2,913,048 +0.63(+1.49%)
Jul 13, 2017 42.42 42.42 42.09 42.17 5,428,026 +0.04(+0.10%)
Jul 12, 2017 41.86 42.18 41.84 42.13 2,857,764 +1.04(+2.54%)
Jul 11, 2017 41.28 41.36 41.02 41.08 3,428,791 +0.04(+0.09%)
Jul 10, 2017 41.41 41.59 41.05 41.05 4,781,271 -0.57(-1.37%)
Jul 07, 2017 41.79 41.81 41.57 41.62 2,553,422 +0.05(+0.12%)
Jul 06, 2017 41.83 41.50 41.57 2,954,485 -0.54(-1.29%)
Jul 05, 2017 41.97 42.27 41.92 42.11 2,576,366 +0.08(+0.19%)
Jul 03, 2017 42.13 42.19 41.95 42.03 1,168,216 -0.32(-0.74%)
Jun 30, 2017 42.26 42.57 42.18 42.34 3,647,524 +0.08(+0.19%)
Jun 29, 2017 42.52 42.52 41.99 42.26 3,205,370 -0.78(-1.82%)
Jun 28, 2017 43.11 43.26 42.91 43.05 2,316,260 +0.20(+0.46%)
Jun 27, 2017 43.14 43.22 42.83 42.85 4,192,649 -0.40(-0.91%)
Jun 26, 2017 43.61 43.65 43.23 43.25 1,252,701 -0.07(-0.16%)
Jun 23, 2017 43.48 43.58 43.29 43.31 1,550,418 +0.15(+0.34%)
Jun 22, 2017 43.55 43.55 43.13 43.17 3,001,961 -0.64(-1.45%)
Jun 21, 2017 43.83 43.97 43.64 43.80 2,590,745 -0.03(-0.07%)
Jun 20, 2017 44.06 44.13 43.70 43.83 1,858,995 -0.56(-1.27%)
Jun 19, 2017 44.25 44.40 44.11 44.40 1,681,857 +0.24(+0.55%)
Jun 16, 2017 43.93 44.23 43.77 44.15 2,738,844 +0.60(+1.38%)
Jun 15, 2017 43.24 43.75 43.15 43.55 4,321,890 -0.14(-0.33%)
Jun 14, 2017 43.78 44.00 43.55 43.70 4,446,516 +0.54(+1.26%)
Jun 13, 2017 43.33 43.33 43.00 43.15 2,293,724 -0.11(-0.24%)
Jun 12, 2017 43.40 43.45 43.11 43.26 3,237,500 -0.06(-0.14%)
Jun 09, 2017 44.02 44.20 42.97 43.32 5,536,951 -1.18(-2.65%)
Jun 08, 2017 44.93 44.96 44.40 44.50 3,130,663 -0.77(-1.71%)
Jun 07, 2017 45.04 45.28 44.92 45.27 2,690,837 +0.04(+0.08%)
Jun 06, 2017 44.95 45.35 44.95 45.24 2,583,320 +0.12(+0.26%)
Jun 05, 2017 45.04 45.12 44.88 45.12 3,106,039 -0.01(-0.01%)
Jun 02, 2017 44.67 45.12 44.61 45.12 3,680,288 +0.44(+1.00%)
Jun 01, 2017 44.56 44.71 44.22 44.68 4,356,341 +0.12(+0.28%)
May 31, 2017 44.22 44.60 44.18 44.56 4,218,012 +0.35(+0.78%)
May 30, 2017 43.87 44.24 43.83 44.21 3,966,325 -0.19(-0.42%)
May 26, 2017 44.19 44.46 44.19 44.40 1,281,880 +0.12(+0.27%)
May 25, 2017 44.09 44.36 44.00 44.28 3,599,023 +0.41(+0.94%)
May 24, 2017 43.71 43.89 43.60 43.86 1,356,914 +0.22(+0.50%)
May 23, 2017 43.95 44.12 43.52 43.65 3,887,057 -0.55(-1.24%)
May 22, 2017 43.93 44.25 43.89 44.20 1,735,233 +0.37(+0.85%)
May 19, 2017 43.57 43.85 43.49 43.83 2,378,049 +0.65(+1.50%)
May 18, 2017 43.65 43.69 43.18 43.18 3,782,478 -0.76(-1.73%)
May 17, 2017 44.17 44.17 43.88 43.94 2,589,741 -0.07(-0.17%)
May 16, 2017 43.91 44.05 43.78 44.01 2,622,723 +0.75(+1.74%)
May 15, 2017 43.25 43.26 43.05 43.26 1,862,734 +0.07(+0.16%)
May 12, 2017 42.80 43.19 42.75 43.19 2,037,042 +0.41(+0.97%)
May 11, 2017 42.64 42.82 42.51 42.78 3,021,048 +0.04(+0.09%)
May 10, 2017 42.55 42.74 42.50 42.74 2,755,112 +0.24(+0.57%)
May 09, 2017 42.86 42.90 42.36 42.50 4,911,999 -0.07(-0.16%)
May 08, 2017 42.63 42.65 42.36 42.57 2,533,212 +0.17(+0.39%)
May 05, 2017 42.45 42.49 42.25 42.40 3,526,658 +0.37(+0.88%)
May 04, 2017 42.02 42.09 41.86 42.03 3,176,823 +0.07(+0.18%)
May 03, 2017 42.17 42.17 41.83 41.95 1,975,317 -0.25(-0.60%)
May 02, 2017 42.24 42.28 42.08 42.21 1,981,398 +0.34(+0.81%)
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.