Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.76 44.46 42.52 44.14 1,750,233 +1.51(+3.54%)
Jul 30, 2018 42.11 42.65 41.88 42.63 1,050,474 +0.52(+1.24%)
Jul 27, 2018 43.26 43.27 41.99 42.11 937,443 -1.00(-2.32%)
Jul 26, 2018 43.37 43.73 43.02 43.11 1,090,224 -0.01(-0.02%)
Jul 25, 2018 42.76 43.17 42.61 43.11 1,146,383 +0.36(+0.84%)
Jul 24, 2018 43.03 43.14 42.64 42.76 1,187,117 -0.28(-0.66%)
Jul 23, 2018 43.02 43.11 42.72 43.04 713,599 +0.02(+0.03%)
Jul 20, 2018 43.32 43.56 42.84 43.02 1,006,801 -0.50(-1.15%)
Jul 19, 2018 42.61 43.65 42.46 43.53 773,885 +0.82(+1.93%)
Jul 18, 2018 42.87 43.04 42.34 42.70 747,559 -0.21(-0.49%)
Jul 17, 2018 43.27 43.40 42.82 42.91 996,759 -0.07(-0.16%)
Jul 16, 2018 43.14 43.17 42.37 42.98 1,048,284 -0.25(-0.57%)
Jul 13, 2018 43.43 43.58 43.08 43.23 826,440 -0.08(-0.19%)
Jul 12, 2018 43.32 43.36 43.04 43.31 1,003,235 -0.02(-0.05%)
Jul 11, 2018 43.32 43.53 43.10 43.33 724,245 -0.13(-0.29%)
Jul 10, 2018 43.27 43.68 43.09 43.46 1,133,022 +0.22(+0.50%)
Jul 09, 2018 43.59 43.65 42.97 43.24 2,169,306 -0.31(-0.70%)
Jul 06, 2018 43.26 43.72 43.21 43.55 1,121,756 +0.52(+1.20%)
Jul 05, 2018 42.61 43.04 42.34 43.03 1,759,258 +0.44(+1.04%)
Jul 03, 2018 42.59 42.59 42.59 0 +0.47(+1.12%)
Jul 02, 2018 42.46 42.68 41.83 42.12 963,941 -0.35(-0.83%)
Jun 29, 2018 42.49 42.79 42.03 42.47 1,483,969 -0.14(-0.33%)
Jun 28, 2018 42.44 42.82 42.04 42.61 1,350,861 +0.18(+0.42%)
Jun 27, 2018 42.79 43.25 42.43 42.43 1,674,939 -0.32(-0.75%)
Jun 26, 2018 42.68 43.05 42.44 42.76 1,817,729 +0.07(+0.18%)
Jun 25, 2018 43.16 43.19 42.27 42.68 1,555,406 -0.48(-1.11%)
Jun 22, 2018 42.75 43.40 42.67 43.16 3,441,002 +0.41(+0.96%)
Jun 21, 2018 42.47 42.88 42.18 42.75 2,285,372 +0.31(+0.72%)
Jun 20, 2018 41.72 42.55 41.46 42.44 616,230 +0.66(+1.57%)
Jun 19, 2018 41.49 41.93 41.37 41.78 1,707,166 +0.16(+0.40%)
Jun 18, 2018 41.73 41.94 41.31 41.62 1,469,859 -0.17(-0.41%)
Jun 15, 2018 42.26 41.67 41.79 2,184,810 -0.15(-0.36%)
Jun 14, 2018 42.08 42.40 41.89 41.94 1,020,880 -0.12(-0.28%)
Jun 13, 2018 43.15 43.15 42.03 42.06 1,328,642 -1.16(-2.68%)
Jun 12, 2018 42.61 43.42 42.36 43.22 1,965,929 +0.61(+1.44%)
Jun 11, 2018 42.61 43.05 42.45 42.61 1,017,150 +0.01(+0.02%)
Jun 08, 2018 42.48 42.68 42.14 42.60 1,303,453 +0.20(+0.48%)
Jun 07, 2018 42.66 42.78 42.34 42.40 922,467 -0.22(-0.53%)
Jun 06, 2018 42.63 42.62 804,654 +0.41(+0.97%)
Jun 05, 2018 42.26 42.60 41.95 42.21 1,596,256 +0.15(+0.36%)
Jun 04, 2018 41.66 42.19 41.62 42.06 1,801,969 +0.58(+1.39%)
Jun 01, 2018 41.66 41.96 41.09 41.49 1,108,951 -0.09(-0.22%)
May 31, 2018 41.79 41.79 41.12 41.58 3,081,363 -0.39(-0.93%)
May 30, 2018 41.32 42.01 40.97 41.96 1,561,205 +0.62(+1.50%)
May 29, 2018 40.69 41.68 40.60 41.34 1,472,720 +0.43(+1.04%)
May 25, 2018 40.92 40.92 40.92 0 +0.00(+0.00%)
May 24, 2018 41.41 41.67 40.75 40.92 945,608 -0.49(-1.19%)
May 23, 2018 41.21 41.52 40.94 41.41 1,020,427 +0.28(+0.67%)
May 22, 2018 41.21 41.31 40.76 41.13 1,271,457 -0.07(-0.18%)
May 21, 2018 41.12 41.51 40.02 41.21 1,387,170 +0.22(+0.55%)
May 18, 2018 40.75 41.43 40.62 40.98 3,263,910 +0.19(+0.46%)
May 17, 2018 40.81 41.13 40.63 40.80 1,149,482 +0.10(+0.24%)
May 16, 2018 40.86 41.09 40.53 40.70 1,543,068 +0.26(+0.65%)
May 15, 2018 41.56 41.75 40.10 40.44 3,012,883 -1.32(-3.17%)
May 14, 2018 42.49 42.82 41.41 41.76 2,034,355 -0.79(-1.86%)
May 11, 2018 43.06 43.22 42.41 42.55 1,475,697 -0.47(-1.09%)
May 10, 2018 42.94 43.16 42.79 43.02 1,235,795 +0.07(+0.16%)
May 09, 2018 43.14 43.55 42.84 42.96 1,103,044 -0.18(-0.42%)
May 08, 2018 43.62 43.86 43.08 43.14 2,000,315 -0.69(-1.57%)
May 07, 2018 43.75 43.86 43.42 43.82 1,261,008 +0.28(+0.63%)
May 04, 2018 42.78 43.57 42.71 43.55 2,898,267 +0.67(+1.57%)
May 03, 2018 42.19 43.03 41.93 42.88 1,553,510 +0.39(+0.92%)
May 02, 2018 42.15 42.79 41.71 42.49 1,906,954 -0.23(-0.54%)
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.