Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.22 40.41 40.09 40.16 591,616 +0.10(+0.24%)
Jul 28, 2017 40.07 40.08 39.88 40.06 596,626 -0.31(-0.77%)
Jul 27, 2017 40.26 40.73 40.22 40.38 1,488,773 +0.48(+1.20%)
Jul 26, 2017 39.70 39.90 39.60 39.90 505,534 +0.61(+1.54%)
Jul 25, 2017 39.43 39.46 39.16 39.29 849,365 -0.42(-1.06%)
Jul 24, 2017 39.55 39.74 39.41 39.71 783,749 -0.20(-0.49%)
Jul 21, 2017 39.73 39.92 39.70 39.91 625,036 +0.18(+0.44%)
Jul 20, 2017 39.85 39.61 39.73 812,420 +0.07(+0.17%)
Jul 19, 2017 39.42 39.79 39.34 39.66 1,179,568 +0.19(+0.47%)
Jul 18, 2017 39.21 39.51 39.21 39.48 484,930 +0.23(+0.60%)
Jul 17, 2017 39.32 39.50 39.20 39.24 548,070 -0.09(-0.22%)
Jul 14, 2017 39.10 39.33 39.03 39.33 541,391 +0.41(+1.06%)
Jul 13, 2017 38.80 38.97 38.64 38.92 535,597 +0.07(+0.18%)
Jul 12, 2017 38.70 38.92 38.62 38.85 1,021,830 +0.86(+2.27%)
Jul 11, 2017 37.79 38.02 37.66 37.99 1,319,994 +0.68(+1.83%)
Jul 10, 2017 36.99 37.32 36.98 37.31 822,757 +0.35(+0.95%)
Jul 07, 2017 36.76 37.02 36.49 36.95 1,167,275 +0.24(+0.67%)
Jul 06, 2017 36.76 36.82 36.60 36.71 661,433 -0.38(-1.03%)
Jul 05, 2017 36.87 37.11 36.80 37.09 1,044,397 -0.25(-0.68%)
Jul 03, 2017 37.48 37.52 37.29 37.34 647,077 +0.00(+0.00%)
Jun 30, 2017 37.62 37.62 37.33 37.34 946,859 -0.09(-0.24%)
Jun 29, 2017 37.92 38.00 37.15 37.43 820,766 -0.58(-1.52%)
Jun 28, 2017 37.83 38.02 37.56 38.01 866,191 +0.29(+0.78%)
Jun 27, 2017 37.81 38.07 37.72 37.72 1,091,560 -0.11(-0.28%)
Jun 26, 2017 37.76 38.07 37.76 37.82 1,089,400 +0.16(+0.42%)
Jun 23, 2017 37.61 37.69 37.40 37.67 494,940 +0.11(+0.29%)
Jun 22, 2017 37.53 37.69 37.53 37.56 410,457 +0.26(+0.71%)
Jun 21, 2017 37.20 37.31 37.17 37.30 497,392 -0.02(-0.05%)
Jun 20, 2017 37.61 37.64 37.30 37.31 576,075 -0.47(-1.24%)
Jun 19, 2017 37.66 37.97 37.64 37.78 1,431,466 +1.28(+3.51%)
Jun 16, 2017 36.59 36.59 36.34 36.50 827,438 -0.10(-0.27%)
Jun 15, 2017 36.48 36.66 36.34 36.60 1,018,839 +0.36(+1.00%)
Jun 14, 2017 36.51 36.51 36.11 36.24 765,617 +0.11(+0.30%)
Jun 13, 2017 36.05 36.17 35.97 36.13 835,602 -0.10(-0.27%)
Jun 12, 2017 36.15 36.27 35.75 36.23 1,292,397 +0.08(+0.22%)
Jun 09, 2017 36.45 36.84 36.09 36.15 2,337,614 -0.90(-2.43%)
Jun 08, 2017 36.75 37.09 36.60 37.05 1,169,303 +0.05(+0.13%)
Jun 07, 2017 37.25 37.25 36.98 37.00 1,084,529 -0.28(-0.76%)
Jun 06, 2017 37.11 37.39 37.08 37.29 903,366 +0.45(+1.22%)
Jun 05, 2017 36.91 37.04 36.83 36.84 733,618 -0.08(-0.21%)
Jun 02, 2017 36.50 36.91 36.37 36.91 1,406,302 +1.21(+3.40%)
Jun 01, 2017 35.58 35.72 35.52 35.70 1,157,931 -0.11(-0.30%)
May 31, 2017 35.81 35.86 35.64 35.81 1,068,284 +0.14(+0.38%)
May 30, 2017 35.73 35.89 35.58 35.67 2,114,767 -0.20(-0.55%)
May 26, 2017 35.45 36.00 35.45 35.87 2,770,171 +0.50(+1.41%)
May 25, 2017 35.18 35.41 35.01 35.37 1,756,613 +0.15(+0.42%)
May 24, 2017 34.93 35.25 34.88 35.22 1,070,860 +0.46(+1.32%)
May 23, 2017 34.88 34.97 34.72 34.76 549,848 +0.02(+0.06%)
May 22, 2017 34.67 34.78 34.59 34.74 659,092 -0.13(-0.36%)
May 19, 2017 34.69 34.94 34.64 34.87 993,032 +0.33(+0.96%)
May 18, 2017 34.49 34.62 34.34 34.54 970,391 -0.04(-0.11%)
May 17, 2017 34.96 35.11 34.56 34.58 1,465,996 -0.11(-0.31%)
May 16, 2017 34.80 34.82 34.59 34.68 759,621 +0.11(+0.31%)
May 15, 2017 34.58 34.61 34.43 34.58 785,433 -0.19(-0.53%)
May 12, 2017 34.75 34.83 34.68 34.76 541,475 -0.04(-0.11%)
May 11, 2017 34.77 34.87 34.63 34.80 711,924 -0.01(-0.03%)
May 10, 2017 34.93 34.94 34.77 34.81 914,181 +0.19(+0.54%)
May 09, 2017 34.55 34.73 34.55 34.63 1,039,159 +0.24(+0.71%)
May 08, 2017 34.33 34.48 34.28 34.38 846,857 +0.37(+1.09%)
May 05, 2017 33.74 34.08 33.74 34.01 901,508 +0.19(+0.55%)
May 04, 2017 33.74 33.84 33.69 33.82 672,554 -0.02(-0.06%)
May 03, 2017 33.89 33.97 33.71 33.84 875,278 -0.13(-0.37%)
May 02, 2017 33.67 33.97 33.63 33.97 1,008,823 +0.06(+0.17%)
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.