Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.84 45.56 44.61 45.32 201,765 +0.48(+1.06%)
Jul 28, 2017 44.51 44.99 44.46 44.84 173,453 +0.19(+0.43%)
Jul 27, 2017 44.99 45.01 44.46 44.65 154,310 -0.19(-0.43%)
Jul 26, 2017 45.18 45.56 44.75 44.84 247,357 -0.29(-0.63%)
Jul 25, 2017 44.99 45.66 44.99 45.13 311,762 +0.38(+0.85%)
Jul 24, 2017 44.70 44.99 44.32 44.75 153,259 +0.00(+0.00%)
Jul 21, 2017 45.27 45.27 44.70 44.75 173,211 -0.19(-0.43%)
Jul 20, 2017 45.08 44.65 44.94 134,686 +0.19(+0.43%)
Jul 19, 2017 44.41 44.75 44.41 44.75 163,182 +0.67(+1.52%)
Jul 18, 2017 44.27 44.41 43.98 44.08 163,935 -0.19(-0.43%)
Jul 17, 2017 44.03 44.51 43.70 44.27 209,229 +0.24(+0.54%)
Jul 14, 2017 44.18 44.46 43.94 44.03 185,872 -0.24(-0.54%)
Jul 13, 2017 44.03 44.27 43.60 44.27 180,426 +0.24(+0.54%)
Jul 12, 2017 44.27 44.56 43.89 44.03 123,472 +0.14(+0.33%)
Jul 11, 2017 43.60 43.94 43.17 43.89 224,255 +0.33(+0.77%)
Jul 10, 2017 43.51 43.89 43.22 43.56 191,622 -0.10(-0.22%)
Jul 07, 2017 43.17 43.79 43.13 43.65 247,562 +0.62(+1.44%)
Jul 06, 2017 43.36 43.70 42.93 43.03 291,436 -0.72(-1.64%)
Jul 05, 2017 44.70 44.70 43.75 43.75 232,202 -1.05(-2.35%)
Jul 03, 2017 43.94 45.18 43.79 44.80 560,961 +1.10(+2.51%)
Jun 30, 2017 43.79 43.98 43.56 43.70 184,552 +0.05(+0.11%)
Jun 29, 2017 44.22 44.27 43.41 43.65 204,922 -0.48(-1.08%)
Jun 28, 2017 44.08 44.27 43.84 44.13 342,885 +0.43(+0.98%)
Jun 27, 2017 44.03 44.41 43.70 43.70 229,292 -0.38(-0.87%)
Jun 26, 2017 43.89 44.51 43.77 44.08 291,432 +0.33(+0.76%)
Jun 23, 2017 43.89 43.75 2,139,746 +0.48(+1.10%)
Jun 22, 2017 43.13 44.08 43.13 43.27 155,496 -0.10(-0.22%)
Jun 21, 2017 43.32 43.51 42.89 43.36 357,308 +0.05(+0.11%)
Jun 20, 2017 43.94 44.18 42.98 43.32 302,386 -0.76(-1.73%)
Jun 19, 2017 44.08 44.22 43.75 44.08 259,903 +0.24(+0.54%)
Jun 16, 2017 43.60 44.08 43.46 43.84 643,178 -0.24(-0.54%)
Jun 15, 2017 43.75 44.27 43.56 44.08 192,136 -0.14(-0.32%)
Jun 14, 2017 44.41 44.65 44.06 44.22 233,393 -0.19(-0.43%)
Jun 13, 2017 44.37 45.27 44.18 44.41 266,173 +0.05(+0.11%)
Jun 12, 2017 45.13 45.42 44.37 44.37 288,799 -0.72(-1.59%)
Jun 09, 2017 45.27 45.27 44.58 45.08 369,757 +0.24(+0.53%)
Jun 08, 2017 44.03 45.08 43.79 44.84 326,573 +0.86(+1.95%)
Jun 07, 2017 44.03 44.20 43.60 43.98 302,463 -0.05(-0.11%)
Jun 06, 2017 44.08 44.27 43.84 44.03 203,040 -0.33(-0.75%)
Jun 05, 2017 44.89 45.08 44.27 44.37 241,703 -0.62(-1.38%)
Jun 02, 2017 44.51 45.61 44.51 44.99 311,906 +0.53(+1.18%)
Jun 01, 2017 43.84 44.46 43.77 44.46 367,658 +0.57(+1.31%)
May 31, 2017 43.60 44.18 43.42 43.89 767,716 +0.24(+0.55%)
May 30, 2017 43.65 43.98 43.46 43.65 424,218 -0.05(-0.11%)
May 26, 2017 43.32 43.84 43.32 43.70 273,326 +0.48(+1.11%)
May 25, 2017 43.32 43.79 42.93 43.22 372,010 +0.14(+0.33%)
May 24, 2017 42.98 43.65 42.98 43.08 296,661 +0.10(+0.22%)
May 23, 2017 42.50 43.15 42.27 42.98 362,886 +0.72(+1.69%)
May 22, 2017 42.03 42.55 41.88 42.27 475,494 +0.24(+0.57%)
May 19, 2017 42.22 42.60 41.84 42.03 376,734 -0.10(-0.23%)
May 18, 2017 41.98 42.46 41.69 42.12 352,996 +0.10(+0.23%)
May 17, 2017 42.65 42.86 41.98 42.03 461,489 -1.15(-2.65%)
May 16, 2017 43.79 44.03 43.03 43.17 312,580 -0.57(-1.31%)
May 15, 2017 43.79 44.22 43.65 43.75 336,261 +0.10(+0.22%)
May 12, 2017 43.65 43.84 43.32 43.65 266,880 -0.05(-0.11%)
May 11, 2017 43.70 43.82 43.13 43.70 261,127 -0.14(-0.33%)
May 10, 2017 43.98 44.22 43.44 43.84 383,793 -0.29(-0.65%)
May 09, 2017 44.18 44.51 43.72 44.13 776,945 -0.05(-0.11%)
May 08, 2017 43.84 44.72 43.84 44.18 634,100 +0.33(+0.76%)
May 05, 2017 43.22 44.03 43.10 43.84 357,839 +0.91(+2.11%)
May 04, 2017 43.37 44.70 42.79 42.94 870,670 +1.05(+2.50%)
May 03, 2017 42.60 42.65 41.65 41.89 356,981 -0.81(-1.90%)
May 02, 2017 42.84 43.22 42.60 42.70 757,247 -0.19(-0.44%)
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.