Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.18 45.02 44.09 44.85 241,402 +0.88(+2.00%)
Jul 30, 2018 43.98 44.63 43.92 43.97 315,958 -0.06(-0.14%)
Jul 27, 2018 44.31 44.42 43.75 44.03 309,400 -0.16(-0.36%)
Jul 26, 2018 43.49 44.50 43.49 44.19 335,500 +0.71(+1.63%)
Jul 25, 2018 44.76 44.76 41.81 43.48 872,838 -1.09(-2.45%)
Jul 24, 2018 44.60 45.24 43.34 44.57 836,884 +0.03(+0.07%)
Jul 23, 2018 44.97 45.17 44.49 44.54 267,908 -0.56(-1.24%)
Jul 20, 2018 45.53 45.53 44.92 45.10 308,599 -0.47(-1.03%)
Jul 19, 2018 45.13 45.70 44.87 45.57 370,921 +0.27(+0.60%)
Jul 18, 2018 45.10 45.41 44.87 45.30 283,453 +0.14(+0.31%)
Jul 17, 2018 44.36 45.22 44.24 45.16 209,876 +0.69(+1.55%)
Jul 16, 2018 44.65 44.73 44.20 44.47 299,222 -0.11(-0.25%)
Jul 13, 2018 44.27 44.93 44.27 44.58 164,396 +0.24(+0.54%)
Jul 12, 2018 44.37 44.37 43.67 44.34 139,742 +0.24(+0.54%)
Jul 11, 2018 44.11 44.57 43.96 44.10 309,951 -0.57(-1.28%)
Jul 10, 2018 44.45 44.72 44.27 44.67 432,723 +0.33(+0.74%)
Jul 09, 2018 44.22 44.60 44.15 44.34 320,807 +0.32(+0.73%)
Jul 06, 2018 43.79 44.06 43.50 44.02 308,819 +0.23(+0.53%)
Jul 05, 2018 43.58 43.81 43.43 43.79 251,245 +0.51(+1.18%)
Jul 03, 2018 43.28 43.28 43.28 0 +0.06(+0.14%)
Jul 02, 2018 42.99 43.38 42.68 43.22 534,686 +0.00(+0.00%)
Jun 29, 2018 43.44 43.91 43.17 43.22 428,864 -0.20(-0.46%)
Jun 28, 2018 43.63 43.81 43.02 43.42 549,729 -0.12(-0.28%)
Jun 27, 2018 43.44 43.93 43.34 43.54 427,904 +0.20(+0.46%)
Jun 26, 2018 42.91 43.49 42.54 43.34 590,772 +0.57(+1.33%)
Jun 25, 2018 43.73 43.73 42.64 42.77 630,829 -1.01(-2.31%)
Jun 22, 2018 43.41 43.89 43.37 43.78 683,595 +0.45(+1.04%)
Jun 21, 2018 43.55 43.65 43.13 43.33 495,800 -0.14(-0.32%)
Jun 20, 2018 43.25 43.71 43.03 43.47 250,774 +0.29(+0.67%)
Jun 19, 2018 42.80 43.26 42.38 43.18 328,458 +0.04(+0.09%)
Jun 18, 2018 43.15 43.90 43.03 43.14 339,579 -0.26(-0.60%)
Jun 15, 2018 43.55 42.85 43.40 859,739 +0.32(+0.74%)
Jun 14, 2018 43.01 43.21 42.33 43.08 639,339 +0.13(+0.30%)
Jun 13, 2018 43.23 43.50 42.76 42.95 336,778 -0.28(-0.65%)
Jun 12, 2018 43.85 43.91 43.16 43.23 222,153 -0.51(-1.17%)
Jun 11, 2018 43.79 43.93 43.51 43.74 134,649 -0.08(-0.18%)
Jun 08, 2018 43.68 43.92 43.47 43.82 454,378 +0.06(+0.14%)
Jun 07, 2018 44.07 44.07 43.44 43.76 186,695 -0.38(-0.86%)
Jun 06, 2018 44.15 44.14 207,243 +0.84(+1.94%)
Jun 05, 2018 42.76 43.40 42.73 43.30 224,572 +0.63(+1.48%)
Jun 04, 2018 42.66 42.85 42.37 42.67 414,496 +0.21(+0.49%)
Jun 01, 2018 42.41 43.09 42.38 42.46 315,058 +0.54(+1.29%)
May 31, 2018 42.71 42.84 41.80 41.92 473,590 -0.85(-1.99%)
May 30, 2018 42.82 43.12 42.60 42.77 401,569 +0.19(+0.45%)
May 29, 2018 42.26 42.77 42.18 42.58 504,177 -0.02(-0.05%)
May 25, 2018 42.60 42.60 42.60 0 +0.07(+0.16%)
May 24, 2018 42.45 42.61 42.13 42.53 228,732 -0.01(-0.02%)
May 23, 2018 42.76 42.88 42.33 42.54 204,547 -0.42(-0.98%)
May 22, 2018 44.01 44.10 42.91 42.96 208,874 -0.90(-2.05%)
May 21, 2018 43.70 43.88 43.51 43.86 207,587 +0.43(+0.99%)
May 18, 2018 43.73 43.86 43.41 43.43 302,267 -0.17(-0.39%)
May 17, 2018 43.47 43.81 43.13 43.60 177,032 +0.16(+0.37%)
May 16, 2018 42.80 43.60 42.76 43.44 248,783 +0.80(+1.88%)
May 15, 2018 42.03 42.67 41.87 42.64 236,132 +0.42(+0.99%)
May 14, 2018 42.39 42.60 42.12 42.22 298,401 -0.10(-0.24%)
May 11, 2018 42.70 42.93 42.14 42.32 162,373 -0.31(-0.73%)
May 10, 2018 42.23 43.11 41.98 42.63 356,322 +0.60(+1.43%)
May 09, 2018 42.47 42.72 42.00 42.03 320,378 -0.41(-0.97%)
May 08, 2018 42.13 42.47 42.02 42.44 210,610 +0.26(+0.62%)
May 07, 2018 42.02 42.46 41.53 42.18 249,838 +0.26(+0.62%)
May 04, 2018 41.06 42.17 40.74 41.92 208,421 +0.69(+1.67%)
May 03, 2018 41.41 41.71 40.66 41.23 272,879 -0.21(-0.51%)
May 02, 2018 41.33 42.09 41.15 41.44 671,812 +0.22(+0.53%)
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.