Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.92 38.92 38.45 38.56 3,088,594 -0.32(-0.82%)
Jul 28, 2017 39.61 39.61 38.77 38.88 2,501,972 -0.73(-1.83%)
Jul 27, 2017 39.76 39.87 39.27 39.60 3,279,430 -0.33(-0.82%)
Jul 26, 2017 40.06 40.13 39.78 39.93 1,192,914 -0.12(-0.31%)
Jul 25, 2017 40.39 40.47 39.95 40.06 1,339,941 -0.09(-0.22%)
Jul 24, 2017 40.62 40.66 40.07 40.15 1,590,010 -0.35(-0.88%)
Jul 21, 2017 40.30 40.51 39.99 40.50 1,105,036 +0.15(+0.37%)
Jul 20, 2017 40.78 40.26 40.35 1,334,861 -0.43(-1.06%)
Jul 19, 2017 40.64 40.96 40.64 40.78 1,280,811 +0.21(+0.52%)
Jul 18, 2017 40.56 40.75 40.41 40.57 1,115,116 -0.30(-0.74%)
Jul 17, 2017 40.73 40.97 40.52 40.87 1,439,268 +0.06(+0.15%)
Jul 14, 2017 40.78 41.02 40.66 40.81 1,217,212 +0.17(+0.41%)
Jul 13, 2017 40.64 40.97 40.61 40.64 1,204,560 -0.02(-0.04%)
Jul 12, 2017 40.46 40.70 40.30 40.66 1,311,362 +0.43(+1.06%)
Jul 11, 2017 40.61 40.69 40.10 40.23 2,184,015 -0.39(-0.96%)
Jul 10, 2017 40.14 40.67 40.00 40.62 2,049,673 +0.46(+1.15%)
Jul 07, 2017 39.84 40.40 39.73 40.16 1,525,861 +0.53(+1.34%)
Jul 06, 2017 39.72 39.84 39.49 39.63 1,448,830 -0.27(-0.69%)
Jul 05, 2017 39.87 40.10 39.58 39.91 1,609,534 +0.02(+0.04%)
Jul 03, 2017 39.91 40.02 39.69 39.89 1,108,569 +0.22(+0.56%)
Jun 30, 2017 39.80 39.89 39.54 39.67 2,285,140 -0.10(-0.25%)
Jun 29, 2017 40.30 40.41 39.51 39.76 2,335,391 -0.53(-1.32%)
Jun 28, 2017 40.23 40.50 40.09 40.30 1,453,696 +0.36(+0.91%)
Jun 27, 2017 40.23 40.32 39.93 39.93 1,773,058 -0.25(-0.62%)
Jun 26, 2017 39.76 40.29 39.76 40.18 1,475,172 +0.45(+1.14%)
Jun 23, 2017 39.72 40.05 39.63 39.73 4,643,628 -0.08(-0.20%)
Jun 22, 2017 40.09 40.22 39.76 39.81 2,213,915 -0.31(-0.77%)
Jun 21, 2017 40.00 40.17 39.86 40.12 1,985,571 +0.18(+0.44%)
Jun 20, 2017 40.12 40.19 39.86 39.94 2,632,418 -0.20(-0.51%)
Jun 19, 2017 39.92 40.18 39.69 40.15 1,632,927 +0.24(+0.60%)
Jun 16, 2017 39.84 39.96 39.60 39.91 2,513,434 +0.17(+0.42%)
Jun 15, 2017 39.88 40.14 39.69 39.74 1,913,572 -0.27(-0.69%)
Jun 14, 2017 39.84 40.14 39.84 40.01 2,013,590 +0.15(+0.38%)
Jun 13, 2017 39.45 39.91 39.20 39.86 2,147,619 +0.70(+1.79%)
Jun 12, 2017 39.05 39.52 39.04 39.16 1,821,449 +0.04(+0.11%)
Jun 09, 2017 39.29 39.39 38.75 39.12 2,938,173 -0.17(-0.43%)
Jun 08, 2017 39.58 39.11 39.29 2,100,234 +0.01(+0.02%)
Jun 07, 2017 39.22 39.54 39.16 39.28 2,944,982 +0.09(+0.23%)
Jun 06, 2017 39.46 39.50 39.08 39.19 1,845,079 -0.33(-0.83%)
Jun 05, 2017 39.40 39.76 39.40 39.52 2,602,146 +0.05(+0.13%)
Jun 02, 2017 39.65 40.04 39.43 39.46 8,115,553 -0.15(-0.38%)
Jun 01, 2017 39.45 39.81 39.27 39.61 1,427,966 +0.25(+0.63%)
May 31, 2017 39.56 39.57 39.14 39.37 1,905,375 -0.09(-0.22%)
May 30, 2017 39.19 39.69 39.14 39.45 2,815,816 +0.11(+0.29%)
May 26, 2017 39.03 39.45 39.03 39.34 1,516,960 +0.29(+0.75%)
May 25, 2017 38.87 39.47 38.87 39.05 3,221,295 +0.13(+0.34%)
May 24, 2017 38.72 39.12 38.71 38.92 3,491,916 +0.15(+0.39%)
May 23, 2017 38.75 39.16 38.65 38.77 2,549,887 +0.00(+0.00%)
May 22, 2017 38.39 38.91 38.39 38.77 1,764,615 +0.40(+1.04%)
May 19, 2017 38.09 38.39 37.89 38.37 2,104,932 +0.45(+1.19%)
May 18, 2017 37.90 38.28 37.46 37.92 2,522,670 -0.62(-1.60%)
May 17, 2017 38.60 38.82 38.05 38.54 3,103,948 -0.06(-0.16%)
May 16, 2017 38.02 38.63 37.95 38.60 2,871,588 +0.64(+1.67%)
May 15, 2017 37.73 38.16 37.64 37.96 4,173,287 +0.41(+1.08%)
May 12, 2017 37.97 38.24 37.52 37.56 2,512,664 -0.53(-1.39%)
May 11, 2017 38.03 38.50 37.89 38.09 4,761,800 -0.24(-0.62%)
May 10, 2017 37.21 38.43 36.86 38.32 5,635,135 +0.97(+2.60%)
May 09, 2017 40.16 40.26 37.23 37.35 12,843,277 -3.63(-8.86%)
May 08, 2017 40.31 41.07 40.31 40.98 3,998,085 +0.55(+1.35%)
May 05, 2017 40.09 40.86 39.86 40.43 2,551,941 +0.54(+1.35%)
May 04, 2017 39.13 39.90 39.13 39.90 1,811,403 +0.81(+2.08%)
May 03, 2017 39.18 39.30 38.91 39.08 1,174,589 -0.18(-0.45%)
May 02, 2017 38.98 39.32 38.87 39.26 1,775,817 +0.33(+0.84%)
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.