Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.42 44.48 44.30 44.42 538,506 +0.01(+0.02%)
Jul 28, 2017 44.27 44.43 44.17 44.42 584,968 +0.32(+0.74%)
Jul 27, 2017 44.59 44.71 44.00 44.09 804,959 -0.68(-1.52%)
Jul 26, 2017 44.68 44.82 44.42 44.77 471,576 +0.20(+0.45%)
Jul 25, 2017 44.90 44.90 44.50 44.57 1,486,922 -0.41(-0.91%)
Jul 24, 2017 44.97 44.99 44.77 44.98 2,080,370 -0.05(-0.11%)
Jul 21, 2017 44.49 45.04 44.49 45.03 2,848,516 +1.20(+2.73%)
Jul 20, 2017 44.23 44.26 43.80 43.83 560,132 -0.48(-1.09%)
Jul 19, 2017 44.43 44.48 44.17 44.32 675,129 +0.03(+0.08%)
Jul 18, 2017 44.14 44.30 44.07 44.28 543,118 +0.12(+0.28%)
Jul 17, 2017 44.07 44.25 43.93 44.16 627,221 -0.04(-0.09%)
Jul 14, 2017 43.87 44.24 43.78 44.20 483,313 +0.46(+1.05%)
Jul 13, 2017 43.52 43.74 43.48 43.74 511,982 +0.35(+0.80%)
Jul 12, 2017 43.20 43.44 43.17 43.39 671,658 +0.22(+0.50%)
Jul 11, 2017 43.16 43.23 42.95 43.18 441,940 +0.15(+0.35%)
Jul 10, 2017 43.05 43.14 42.97 43.03 517,453 +0.00(+0.00%)
Jul 07, 2017 43.06 43.14 42.83 43.03 559,825 +0.34(+0.80%)
Jul 06, 2017 42.89 42.89 42.65 42.69 817,446 -0.60(-1.38%)
Jul 05, 2017 43.47 43.47 42.92 43.28 1,180,287 -0.72(-1.64%)
Jul 03, 2017 44.21 44.37 44.01 44.01 262,726 -0.13(-0.30%)
Jun 30, 2017 44.23 44.27 43.98 44.14 382,295 +0.33(+0.76%)
Jun 29, 2017 44.35 44.36 43.64 43.81 744,449 -0.53(-1.20%)
Jun 28, 2017 44.43 44.43 44.19 44.34 476,602 +0.06(+0.13%)
Jun 27, 2017 44.42 44.53 44.28 44.28 682,111 -0.11(-0.24%)
Jun 26, 2017 44.56 44.62 44.38 44.39 497,266 -0.18(-0.41%)
Jun 23, 2017 44.45 44.65 44.32 44.57 522,413 +0.03(+0.06%)
Jun 22, 2017 44.74 44.84 44.49 44.55 453,713 +0.03(+0.07%)
Jun 21, 2017 44.71 44.77 44.40 44.52 513,491 +0.09(+0.21%)
Jun 20, 2017 44.80 44.80 44.38 44.42 479,408 -0.72(-1.60%)
Jun 19, 2017 45.00 45.18 44.82 45.15 822,705 +0.34(+0.76%)
Jun 16, 2017 44.91 44.92 44.57 44.81 468,407 +0.17(+0.39%)
Jun 15, 2017 44.43 44.64 44.28 44.63 693,726 -0.17(-0.37%)
Jun 14, 2017 44.81 45.06 44.71 44.80 424,383 +0.03(+0.07%)
Jun 13, 2017 44.79 44.87 44.63 44.76 389,398 +0.26(+0.58%)
Jun 12, 2017 44.72 44.72 44.32 44.51 548,417 -0.18(-0.41%)
Jun 09, 2017 45.05 45.09 44.46 44.69 590,301 -0.70(-1.54%)
Jun 08, 2017 45.47 45.47 45.28 45.39 455,407 -0.07(-0.16%)
Jun 07, 2017 45.44 45.52 45.36 45.46 341,662 -0.07(-0.16%)
Jun 06, 2017 45.64 45.73 45.48 45.54 350,760 -0.05(-0.11%)
Jun 05, 2017 45.56 45.60 45.42 45.59 519,807 -0.13(-0.29%)
Jun 02, 2017 45.73 45.74 45.51 45.72 908,708 -0.37(-0.81%)
Jun 01, 2017 45.90 46.20 45.83 46.10 413,073 +0.27(+0.60%)
May 31, 2017 45.70 45.87 45.61 45.82 655,105 +0.29(+0.63%)
May 30, 2017 45.36 45.64 45.36 45.53 590,415 -0.02(-0.04%)
May 26, 2017 45.40 45.57 45.29 45.55 476,042 -0.19(-0.41%)
May 25, 2017 45.82 45.92 45.71 45.74 417,921 +0.07(+0.16%)
May 24, 2017 45.66 45.75 45.57 45.66 556,976 -0.02(-0.05%)
May 23, 2017 45.61 45.75 45.48 45.69 584,352 +0.05(+0.11%)
May 22, 2017 45.43 45.71 45.39 45.64 412,059 +0.22(+0.49%)
May 19, 2017 45.06 45.55 45.03 45.42 602,676 +0.44(+0.98%)
May 18, 2017 44.66 45.07 44.57 44.98 492,913 +0.18(+0.40%)
May 17, 2017 45.06 45.10 44.76 44.80 791,513 -0.44(-0.98%)
May 16, 2017 45.17 45.32 45.12 45.24 621,236 +0.02(+0.05%)
May 15, 2017 45.03 45.25 44.86 45.21 1,033,540 +0.48(+1.06%)
May 12, 2017 44.79 44.81 44.70 44.74 1,461,004 -0.01(-0.02%)
May 11, 2017 44.96 44.96 44.68 44.75 517,980 -0.26(-0.58%)
May 10, 2017 44.95 45.20 44.88 45.01 551,578 +0.16(+0.35%)
May 09, 2017 44.71 45.00 44.71 44.85 563,737 +0.36(+0.81%)
May 08, 2017 44.57 44.61 44.36 44.49 541,191 -0.24(-0.53%)
May 05, 2017 44.46 44.81 44.43 44.73 820,740 +0.86(+1.96%)
May 04, 2017 44.16 44.25 43.77 43.87 772,180 +0.14(+0.32%)
May 03, 2017 43.61 43.76 43.51 43.73 713,746 +0.13(+0.30%)
May 02, 2017 43.81 43.81 43.50 43.60 547,584 -0.15(-0.34%)
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.