Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.97 46.54 45.72 45.91 1,640,244 +0.03(+0.07%)
Jul 30, 2018 46.04 46.51 45.72 45.88 1,089,250 +0.34(+0.75%)
Jul 27, 2018 45.69 46.41 45.51 45.54 1,075,200 +0.04(+0.09%)
Jul 26, 2018 43.30 45.90 42.94 45.50 1,843,042 +2.64(+6.16%)
Jul 25, 2018 42.92 43.24 42.67 42.86 841,513 -0.19(-0.44%)
Jul 24, 2018 42.68 43.19 42.50 43.05 706,814 +0.42(+0.99%)
Jul 23, 2018 42.66 42.77 42.44 42.63 542,377 -0.02(-0.05%)
Jul 20, 2018 42.45 42.70 42.20 42.65 399,890 +0.07(+0.16%)
Jul 19, 2018 42.22 42.86 41.97 42.58 558,960 +0.33(+0.78%)
Jul 18, 2018 42.06 42.46 42.06 42.25 373,873 +0.19(+0.45%)
Jul 17, 2018 41.51 42.10 41.51 42.06 383,555 +0.25(+0.60%)
Jul 16, 2018 42.53 42.53 41.72 41.81 438,472 -0.66(-1.55%)
Jul 13, 2018 42.66 43.07 42.45 42.47 303,601 -0.33(-0.77%)
Jul 12, 2018 42.86 43.08 42.76 42.80 383,316 +0.12(+0.28%)
Jul 11, 2018 42.19 42.79 42.19 42.68 459,156 +0.19(+0.45%)
Jul 10, 2018 42.54 42.58 42.21 42.49 623,438 +0.01(+0.02%)
Jul 09, 2018 42.46 42.79 42.41 42.48 1,003,729 +0.20(+0.47%)
Jul 06, 2018 42.27 42.48 41.93 42.28 415,916 -0.07(-0.17%)
Jul 05, 2018 42.44 42.55 41.84 42.35 476,576 +0.10(+0.24%)
Jul 03, 2018 42.25 42.25 42.25 0 -0.11(-0.26%)
Jul 02, 2018 42.09 42.49 41.91 42.36 675,695 +0.15(+0.36%)
Jun 29, 2018 41.83 42.65 41.74 42.21 1,716,895 +0.29(+0.69%)
Jun 28, 2018 41.62 41.98 41.39 41.92 641,262 +0.22(+0.53%)
Jun 27, 2018 41.92 42.25 41.56 41.70 400,618 -0.27(-0.64%)
Jun 26, 2018 41.54 42.13 41.39 41.97 586,801 +0.36(+0.87%)
Jun 25, 2018 41.32 41.80 41.01 41.61 571,855 +0.31(+0.75%)
Jun 22, 2018 41.22 41.70 41.08 41.30 553,371 +0.18(+0.44%)
Jun 21, 2018 41.34 41.50 40.86 41.12 468,495 -0.23(-0.56%)
Jun 20, 2018 41.34 41.55 41.24 41.35 376,977 +0.01(+0.02%)
Jun 19, 2018 41.60 41.81 41.07 41.34 826,517 -0.68(-1.62%)
Jun 18, 2018 42.39 42.53 41.99 42.02 596,914 -0.56(-1.32%)
Jun 15, 2018 42.99 42.54 42.58 1,388,042 -0.35(-0.82%)
Jun 14, 2018 42.91 43.09 42.56 42.93 518,103 +0.24(+0.56%)
Jun 13, 2018 43.01 43.12 42.66 42.69 421,938 -0.29(-0.67%)
Jun 12, 2018 43.14 43.21 42.85 42.98 274,146 -0.13(-0.30%)
Jun 11, 2018 42.73 43.30 42.73 43.11 317,919 +0.42(+0.98%)
Jun 08, 2018 42.38 42.81 41.97 42.69 318,576 +0.26(+0.61%)
Jun 07, 2018 42.20 42.61 42.13 42.43 431,918 +0.19(+0.45%)
Jun 06, 2018 42.24 649,538 -0.45(-1.05%)
Jun 05, 2018 42.84 43.26 42.57 42.69 255,924 -0.13(-0.30%)
Jun 04, 2018 42.65 42.95 42.57 42.82 655,000 +0.24(+0.56%)
Jun 01, 2018 42.50 42.86 42.42 42.58 425,553 +0.28(+0.66%)
May 31, 2018 42.93 43.04 42.04 42.30 569,406 -0.58(-1.35%)
May 30, 2018 43.36 43.98 42.79 42.88 1,025,524 -0.41(-0.95%)
May 29, 2018 44.05 44.09 43.16 43.29 809,318 -0.82(-1.86%)
May 25, 2018 44.11 44.11 44.11 0 +0.52(+1.19%)
May 24, 2018 43.55 43.82 43.25 43.59 306,709 +0.14(+0.32%)
May 23, 2018 43.28 43.45 42.96 43.45 444,113 +0.24(+0.56%)
May 22, 2018 43.21 43.54 42.95 43.21 275,190 +0.06(+0.14%)
May 21, 2018 43.08 43.30 42.88 43.15 310,517 +0.17(+0.40%)
May 18, 2018 42.82 43.15 42.76 42.98 375,662 -0.02(-0.05%)
May 17, 2018 42.57 43.11 42.57 43.00 422,919 +0.35(+0.82%)
May 16, 2018 41.92 42.79 41.89 42.65 741,891 +0.49(+1.16%)
May 15, 2018 43.42 43.43 42.06 42.16 1,205,993 -1.52(-3.48%)
May 14, 2018 43.65 43.91 43.27 43.68 543,416 +0.07(+0.16%)
May 11, 2018 43.39 44.03 43.34 43.61 694,107 +0.32(+0.74%)
May 10, 2018 42.83 43.49 42.83 43.29 446,023 +0.55(+1.29%)
May 09, 2018 42.45 42.86 42.09 42.74 490,602 +0.36(+0.85%)
May 08, 2018 42.22 42.51 41.97 42.38 510,882 +0.11(+0.26%)
May 07, 2018 42.75 43.25 42.17 42.27 644,635 -0.46(-1.08%)
May 04, 2018 41.90 42.90 41.90 42.73 558,586 +0.72(+1.71%)
May 03, 2018 42.69 42.84 41.48 42.01 908,014 -0.75(-1.75%)
May 02, 2018 43.26 43.39 42.70 42.76 1,036,216 -0.53(-1.22%)
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.