Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.15 46.65 45.80 46.55 38,400 +0.45(+0.98%)
Jul 28, 2017 45.35 46.10 45.00 46.10 29,201 +0.55(+1.21%)
Jul 27, 2017 45.70 46.58 44.50 45.55 39,303 +0.20(+0.44%)
Jul 26, 2017 45.40 45.40 44.35 45.35 27,954 +0.40(+0.89%)
Jul 25, 2017 44.80 45.75 44.76 44.95 58,947 +0.30(+0.67%)
Jul 24, 2017 44.60 45.00 44.30 44.65 32,409 +0.00(+0.00%)
Jul 21, 2017 44.65 44.85 44.30 44.65 60,543 +0.35(+0.79%)
Jul 20, 2017 43.75 44.45 43.45 44.30 34,643 +0.65(+1.49%)
Jul 19, 2017 42.90 43.90 42.90 43.65 33,212 +0.70(+1.63%)
Jul 18, 2017 43.00 43.00 42.15 42.95 34,272 -0.15(-0.35%)
Jul 17, 2017 42.05 43.23 41.95 43.10 46,308 +1.05(+2.50%)
Jul 14, 2017 42.00 42.38 41.88 42.05 19,304 +0.00(+0.00%)
Jul 13, 2017 42.00 42.50 41.70 42.05 21,416 -0.10(-0.24%)
Jul 12, 2017 42.15 42.62 41.73 42.15 37,512 +0.15(+0.36%)
Jul 11, 2017 41.70 42.35 41.62 42.00 25,223 +0.25(+0.60%)
Jul 10, 2017 41.45 42.10 40.85 41.75 24,874 +0.10(+0.24%)
Jul 07, 2017 40.80 41.80 40.80 41.65 31,579 +0.90(+2.21%)
Jul 06, 2017 41.15 41.15 40.50 40.75 45,347 -0.60(-1.45%)
Jul 05, 2017 41.95 41.95 41.30 41.35 41,567 -0.55(-1.31%)
Jul 03, 2017 42.00 42.10 41.80 41.90 24,738 +0.35(+0.84%)
Jun 30, 2017 41.50 41.80 41.00 41.55 29,100 +0.15(+0.36%)
Jun 29, 2017 41.75 41.75 40.80 41.40 18,616 -0.25(-0.60%)
Jun 28, 2017 41.55 41.75 41.20 41.65 32,664 +0.25(+0.60%)
Jun 27, 2017 40.90 41.65 40.60 41.40 30,862 +0.45(+1.10%)
Jun 26, 2017 41.30 41.30 40.50 40.95 57,517 -0.05(-0.12%)
Jun 23, 2017 41.05 41.80 40.75 41.00 153,006 -0.05(-0.12%)
Jun 22, 2017 40.90 41.35 40.45 41.05 21,516 +0.15(+0.37%)
Jun 21, 2017 41.70 41.70 40.85 40.90 31,072 -0.60(-1.45%)
Jun 20, 2017 41.85 42.15 41.10 41.50 55,579 -0.45(-1.07%)
Jun 19, 2017 42.10 42.10 41.25 41.95 39,292 +0.20(+0.48%)
Jun 16, 2017 42.10 42.30 41.60 41.75 109,266 -0.80(-1.88%)
Jun 15, 2017 41.80 42.65 41.80 42.55 25,445 +0.15(+0.35%)
Jun 14, 2017 43.25 43.25 42.10 42.40 42,402 -0.75(-1.74%)
Jun 13, 2017 43.75 43.75 42.40 43.15 37,593 +0.35(+0.82%)
Jun 12, 2017 42.10 42.95 42.10 42.80 43,173 +0.80(+1.90%)
Jun 09, 2017 41.80 42.70 41.75 42.00 73,678 +0.15(+0.36%)
Jun 08, 2017 41.45 41.95 41.20 41.85 37,425 +0.40(+0.97%)
Jun 07, 2017 41.50 41.75 41.20 41.45 48,773 +0.00(+0.00%)
Jun 06, 2017 41.45 41.65 41.10 41.45 48,052 -0.35(-0.84%)
Jun 05, 2017 41.00 41.85 40.55 41.80 50,320 +1.00(+2.45%)
Jun 02, 2017 41.00 41.60 40.75 40.80 56,161 -0.25(-0.61%)
Jun 01, 2017 39.75 41.10 39.70 41.05 39,545 +1.55(+3.92%)
May 31, 2017 39.15 39.55 38.55 39.50 31,231 +0.45(+1.15%)
May 30, 2017 39.55 39.55 39.00 39.05 14,161 -0.55(-1.39%)
May 26, 2017 38.75 39.70 38.55 39.60 26,343 +0.75(+1.93%)
May 25, 2017 39.25 39.35 38.62 38.85 32,332 -0.30(-0.77%)
May 24, 2017 38.90 39.40 38.45 39.15 38,202 +0.30(+0.77%)
May 23, 2017 38.50 38.95 38.35 38.85 21,340 +0.40(+1.04%)
May 22, 2017 37.40 38.50 37.40 38.45 34,558 +0.95(+2.53%)
May 19, 2017 37.50 38.15 37.40 37.50 38,743 +0.00(+0.00%)
May 18, 2017 37.25 37.90 37.05 37.50 36,532 +0.35(+0.94%)
May 17, 2017 37.60 37.80 37.15 37.15 50,867 -1.00(-2.62%)
May 16, 2017 37.55 38.25 37.20 38.15 55,457 +0.75(+2.01%)
May 15, 2017 37.45 37.50 37.20 37.40 46,091 +0.05(+0.13%)
May 12, 2017 37.40 37.65 37.00 37.35 62,090 -0.10(-0.27%)
May 11, 2017 37.40 37.65 37.20 37.45 68,968 -0.05(-0.13%)
May 10, 2017 37.45 37.75 37.30 37.50 39,891 -0.10(-0.27%)
May 09, 2017 37.65 37.90 37.40 37.60 37,751 -0.15(-0.40%)
May 08, 2017 37.70 37.95 37.30 37.75 36,821 +0.00(+0.00%)
May 05, 2017 37.80 37.95 37.60 37.75 45,163 -0.05(-0.13%)
May 04, 2017 38.00 38.25 37.40 37.80 30,815 -0.10(-0.26%)
May 03, 2017 38.60 38.90 37.80 37.90 48,387 -1.00(-2.57%)
May 02, 2017 38.70 38.90 38.40 38.90 34,249 +0.15(+0.39%)
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.