Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.20 41.29 40.53 40.78 3,685,683 -0.33(-0.80%)
Jul 28, 2017 43.33 43.33 41.04 41.11 2,170,357 -2.40(-5.52%)
Jul 27, 2017 42.75 43.74 42.41 43.51 1,541,276 +0.63(+1.46%)
Jul 26, 2017 42.16 42.94 41.95 42.89 1,974,317 +0.79(+1.87%)
Jul 25, 2017 41.56 42.13 41.22 42.10 1,698,373 +0.63(+1.53%)
Jul 24, 2017 41.83 41.90 41.32 41.46 1,132,905 -0.32(-0.77%)
Jul 21, 2017 41.81 42.04 41.27 41.78 1,118,627 -0.09(-0.22%)
Jul 20, 2017 42.00 41.55 41.88 1,122,697 +0.23(+0.55%)
Jul 19, 2017 41.59 41.98 41.45 41.65 1,617,058 +0.09(+0.22%)
Jul 18, 2017 41.89 41.96 41.26 41.56 1,645,192 -0.41(-0.97%)
Jul 17, 2017 41.74 42.24 41.49 41.96 1,424,021 +0.31(+0.75%)
Jul 14, 2017 41.20 41.72 41.03 41.65 1,163,407 +0.72(+1.77%)
Jul 13, 2017 40.56 41.14 40.56 40.92 1,388,553 +0.50(+1.23%)
Jul 12, 2017 40.46 41.31 40.41 40.43 1,641,891 +0.30(+0.74%)
Jul 11, 2017 40.55 40.55 39.94 40.13 1,514,937 -0.42(-1.03%)
Jul 10, 2017 40.85 40.89 40.42 40.55 1,329,679 -0.19(-0.47%)
Jul 07, 2017 40.55 40.90 40.20 40.74 1,327,072 +0.28(+0.69%)
Jul 06, 2017 41.00 41.08 40.03 40.46 2,315,622 -0.72(-1.74%)
Jul 05, 2017 42.19 42.19 40.70 41.18 2,137,341 -1.05(-2.49%)
Jul 03, 2017 41.56 42.30 41.39 42.23 861,511 +0.97(+2.36%)
Jun 30, 2017 42.13 42.30 41.05 41.26 1,921,393 -0.63(-1.51%)
Jun 29, 2017 41.98 42.69 41.86 41.89 1,005,205 -0.35(-0.82%)
Jun 28, 2017 42.00 42.57 41.87 42.24 1,151,773 +0.43(+1.04%)
Jun 27, 2017 41.46 42.07 41.46 41.81 1,022,521 +0.18(+0.44%)
Jun 26, 2017 41.09 42.02 41.09 41.62 1,581,426 +0.80(+1.95%)
Jun 23, 2017 40.68 41.25 40.52 40.83 2,383,411 +0.21(+0.51%)
Jun 22, 2017 40.22 40.70 39.85 40.62 1,675,235 +0.23(+0.58%)
Jun 21, 2017 40.94 41.11 40.23 40.38 1,433,552 -0.53(-1.30%)
Jun 20, 2017 40.70 41.01 40.34 40.92 1,980,184 +0.08(+0.19%)
Jun 19, 2017 41.23 41.36 40.69 40.84 3,004,027 -0.21(-0.52%)
Jun 16, 2017 41.86 41.91 40.55 41.05 3,182,924 -0.69(-1.65%)
Jun 15, 2017 41.55 42.37 41.46 41.74 2,120,979 -0.09(-0.20%)
Jun 14, 2017 42.52 42.60 41.62 41.83 2,014,737 -0.38(-0.89%)
Jun 13, 2017 42.03 42.75 41.40 42.20 1,540,649 -0.03(-0.07%)
Jun 12, 2017 41.57 42.79 41.33 42.23 1,751,349 +0.77(+1.85%)
Jun 09, 2017 40.68 41.70 40.31 41.46 1,211,366 +0.80(+1.97%)
Jun 08, 2017 41.61 40.60 40.66 1,118,190 -0.72(-1.75%)
Jun 07, 2017 40.83 41.81 40.75 41.39 1,665,347 +0.61(+1.50%)
Jun 06, 2017 40.40 41.02 39.84 40.78 1,495,596 +0.41(+1.02%)
Jun 05, 2017 40.80 40.90 39.93 40.36 1,698,269 -0.71(-1.73%)
Jun 02, 2017 41.51 41.71 40.97 41.07 1,565,658 -0.36(-0.87%)
Jun 01, 2017 40.70 41.64 40.28 41.44 2,116,198 +0.64(+1.57%)
May 31, 2017 40.96 41.25 40.38 40.80 3,983,271 -0.10(-0.24%)
May 30, 2017 41.60 41.75 40.89 40.90 1,727,577 -0.87(-2.08%)
May 26, 2017 42.77 42.89 41.53 41.76 1,642,702 -0.99(-2.33%)
May 25, 2017 42.29 43.04 42.09 42.76 2,241,729 +0.68(+1.60%)
May 24, 2017 41.36 42.12 41.17 42.08 1,540,473 +0.72(+1.75%)
May 23, 2017 41.66 41.86 41.33 41.36 1,678,463 -0.26(-0.61%)
May 22, 2017 42.18 42.57 41.61 41.61 2,341,746 -0.56(-1.33%)
May 19, 2017 41.32 42.63 41.24 42.18 2,613,692 +0.86(+2.08%)
May 18, 2017 40.78 41.41 40.51 41.32 2,169,562 +0.46(+1.13%)
May 17, 2017 40.62 41.01 40.09 40.85 2,494,703 +0.04(+0.09%)
May 16, 2017 41.44 41.56 40.66 40.82 2,228,564 -0.61(-1.48%)
May 15, 2017 41.35 41.95 41.22 41.43 1,437,435 +0.06(+0.15%)
May 12, 2017 42.27 42.35 41.04 41.37 2,719,349 -0.92(-2.17%)
May 11, 2017 42.56 42.60 41.75 42.28 1,932,983 -0.73(-1.70%)
May 10, 2017 42.35 43.33 42.30 43.01 1,980,385 +0.63(+1.49%)
May 09, 2017 42.67 42.74 42.15 42.38 1,835,104 -0.33(-0.77%)
May 08, 2017 43.94 44.03 42.38 42.71 2,128,083 -1.09(-2.50%)
May 05, 2017 43.78 44.05 43.53 43.80 1,025,790 +0.05(+0.11%)
May 04, 2017 43.97 43.97 42.79 43.75 2,264,669 -0.37(-0.84%)
May 03, 2017 45.78 45.82 43.83 44.12 1,693,985 -1.52(-3.33%)
May 02, 2017 45.49 45.95 45.29 45.64 2,390,202 +0.19(+0.42%)
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.