Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.14 41.18 40.94 41.00 1,554,089 -0.02(-0.05%)
Jul 28, 2017 40.69 41.09 40.50 41.02 1,517,826 +0.30(+0.74%)
Jul 27, 2017 41.23 41.34 40.47 40.72 3,694,693 -0.39(-0.95%)
Jul 26, 2017 41.94 41.97 40.98 41.11 3,183,801 -0.81(-1.93%)
Jul 25, 2017 41.99 42.19 41.77 41.92 2,283,698 +0.44(+1.06%)
Jul 24, 2017 41.91 41.97 41.38 41.48 2,322,585 -0.15(-0.36%)
Jul 21, 2017 40.87 41.83 40.70 41.63 5,862,642 +2.03(+5.13%)
Jul 20, 2017 39.88 39.42 39.60 3,455,899 -0.07(-0.18%)
Jul 19, 2017 40.22 40.40 39.48 39.67 3,314,283 -0.40(-1.00%)
Jul 18, 2017 39.38 40.16 39.38 40.07 4,181,785 +0.55(+1.39%)
Jul 17, 2017 39.50 39.70 39.18 39.52 1,631,223 +0.02(+0.05%)
Jul 14, 2017 38.97 39.58 38.85 39.50 2,469,210 +0.09(+0.23%)
Jul 13, 2017 38.96 39.49 38.85 39.41 2,420,488 +0.56(+1.44%)
Jul 12, 2017 38.43 38.94 38.26 38.85 2,060,994 +0.35(+0.91%)
Jul 11, 2017 38.74 38.74 38.17 38.50 2,670,978 -0.18(-0.47%)
Jul 10, 2017 38.52 38.76 38.23 38.68 2,333,845 -0.01(-0.03%)
Jul 07, 2017 38.71 38.89 38.38 38.69 2,137,706 +0.18(+0.47%)
Jul 06, 2017 38.58 38.95 38.13 38.51 1,855,876 -0.19(-0.49%)
Jul 05, 2017 38.60 39.15 38.47 38.70 2,989,894 +0.25(+0.65%)
Jul 03, 2017 38.28 38.57 38.13 38.45 1,254,696 +0.42(+1.10%)
Jun 30, 2017 38.15 38.48 37.81 38.03 2,754,600 +0.35(+0.93%)
Jun 29, 2017 38.34 38.52 37.35 37.68 2,283,675 -0.01(-0.03%)
Jun 28, 2017 37.52 37.95 37.44 37.69 2,143,793 +0.47(+1.26%)
Jun 27, 2017 36.83 37.53 36.66 37.22 2,323,787 +0.53(+1.44%)
Jun 26, 2017 36.30 36.75 36.09 36.69 2,345,557 +0.45(+1.24%)
Jun 23, 2017 36.17 36.24 2,415,553 -0.25(-0.69%)
Jun 22, 2017 36.69 36.80 36.44 36.49 1,384,000 -0.33(-0.90%)
Jun 21, 2017 37.21 37.24 36.69 36.82 1,388,389 -0.23(-0.62%)
Jun 20, 2017 37.54 37.54 37.02 37.05 1,967,713 -0.57(-1.52%)
Jun 19, 2017 37.36 37.65 37.23 37.62 1,731,244 +0.57(+1.54%)
Jun 16, 2017 37.23 37.45 36.98 37.05 3,172,593 -0.20(-0.54%)
Jun 15, 2017 37.10 37.66 37.05 37.25 1,657,726 -0.13(-0.35%)
Jun 14, 2017 36.96 37.48 36.56 37.38 2,673,484 +0.14(+0.38%)
Jun 13, 2017 37.26 37.45 37.04 37.24 1,700,040 +0.18(+0.49%)
Jun 12, 2017 37.12 37.58 36.50 37.06 3,055,813 +0.12(+0.32%)
Jun 09, 2017 36.66 37.43 36.64 36.94 3,846,619 +0.71(+1.96%)
Jun 08, 2017 35.33 36.60 35.22 36.23 2,837,900 +0.98(+2.78%)
Jun 07, 2017 35.25 35.74 35.02 35.25 1,686,174 +0.23(+0.66%)
Jun 06, 2017 34.75 35.21 34.59 35.02 1,567,151 -0.15(-0.43%)
Jun 05, 2017 34.70 35.39 34.61 35.17 2,085,902 +0.59(+1.71%)
Jun 02, 2017 34.48 34.71 34.17 34.58 2,431,191 -0.34(-0.97%)
Jun 01, 2017 34.85 35.27 34.42 34.92 2,616,325 +0.31(+0.90%)
May 31, 2017 34.76 34.95 34.00 34.61 2,237,520 -0.13(-0.37%)
May 30, 2017 34.93 34.99 34.55 34.74 1,679,453 -0.34(-0.97%)
May 26, 2017 35.07 35.21 34.85 35.08 1,460,438 -0.11(-0.31%)
May 25, 2017 34.80 35.56 34.62 35.19 2,179,463 +0.59(+1.71%)
May 24, 2017 34.73 34.73 34.29 34.60 1,501,451 -0.13(-0.37%)
May 23, 2017 34.41 34.93 33.98 34.73 1,879,482 +0.37(+1.08%)
May 22, 2017 34.25 34.50 34.03 34.36 1,383,414 +0.31(+0.91%)
May 19, 2017 33.53 34.46 33.34 34.05 4,047,547 +0.66(+1.98%)
May 18, 2017 33.34 33.77 33.27 33.39 4,019,351 -0.01(-0.03%)
May 17, 2017 34.38 34.67 33.06 33.40 2,940,866 -1.88(-5.33%)
May 16, 2017 35.17 35.32 34.69 35.28 2,092,433 +0.30(+0.86%)
May 15, 2017 34.56 35.00 34.49 34.98 1,966,361 +0.60(+1.75%)
May 12, 2017 34.63 34.72 34.10 34.38 2,405,162 -0.50(-1.43%)
May 11, 2017 35.04 35.14 34.29 34.88 2,300,554 -0.40(-1.13%)
May 10, 2017 35.52 35.64 35.08 35.28 2,874,969 -0.35(-0.98%)
May 09, 2017 35.76 36.12 35.54 35.63 2,359,416 -0.06(-0.17%)
May 08, 2017 35.80 35.99 35.57 35.69 2,882,800 -0.11(-0.31%)
May 05, 2017 36.04 36.18 35.48 35.80 1,908,888 -0.12(-0.33%)
May 04, 2017 36.25 36.58 35.69 35.92 3,156,187 -0.11(-0.31%)
May 03, 2017 34.67 36.03 34.50 36.03 6,117,161 +1.22(+3.50%)
May 02, 2017 34.96 34.96 34.65 34.81 2,454,150 -0.02(-0.06%)
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.