Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.21 40.23 39.73 40.11 2,802,598 +0.01(+0.02%)
Jul 28, 2017 40.50 40.56 40.04 40.11 1,733,774 -0.38(-0.95%)
Jul 27, 2017 40.62 40.64 40.22 40.49 1,768,177 -0.11(-0.28%)
Jul 26, 2017 40.74 40.85 40.54 40.60 1,394,452 -0.10(-0.24%)
Jul 25, 2017 41.12 41.23 40.63 40.70 1,765,535 -0.16(-0.40%)
Jul 24, 2017 41.03 41.15 40.77 40.86 1,433,755 -0.23(-0.56%)
Jul 21, 2017 40.53 41.12 40.47 41.09 1,543,473 +0.48(+1.18%)
Jul 20, 2017 40.69 40.83 40.39 40.61 1,499,811 -0.11(-0.26%)
Jul 19, 2017 40.69 40.80 40.46 40.72 1,277,878 +0.11(+0.26%)
Jul 18, 2017 40.57 40.67 40.46 40.61 1,345,139 -0.01(-0.02%)
Jul 17, 2017 40.28 40.63 40.14 40.62 1,882,591 +0.32(+0.78%)
Jul 14, 2017 40.09 40.50 40.09 40.31 2,265,237 +0.36(+0.91%)
Jul 13, 2017 40.24 40.30 39.88 39.94 1,361,074 -0.23(-0.57%)
Jul 12, 2017 40.06 40.28 39.88 40.17 2,016,616 +0.29(+0.72%)
Jul 11, 2017 40.40 40.40 39.81 39.88 3,461,846 -0.48(-1.19%)
Jul 10, 2017 40.33 40.57 40.24 40.36 2,190,121 -0.13(-0.33%)
Jul 07, 2017 40.33 40.57 40.22 40.50 1,907,485 +0.27(+0.67%)
Jul 06, 2017 40.62 40.78 40.19 40.23 2,116,071 -0.54(-1.32%)
Jul 05, 2017 40.70 41.04 40.59 40.77 2,695,333 +0.11(+0.26%)
Jul 03, 2017 40.63 40.94 40.56 40.66 972,437 +0.25(+0.62%)
Jun 30, 2017 40.31 40.60 40.31 40.41 1,770,913 +0.17(+0.43%)
Jun 29, 2017 40.74 40.78 40.03 40.24 1,704,792 -0.47(-1.15%)
Jun 28, 2017 40.41 40.91 40.35 40.71 2,656,836 +0.41(+1.02%)
Jun 27, 2017 40.48 40.61 40.11 40.30 2,451,120 -0.19(-0.47%)
Jun 26, 2017 40.30 40.65 40.26 40.49 1,948,083 +0.21(+0.52%)
Jun 23, 2017 39.96 40.50 39.75 40.28 5,337,341 +0.38(+0.96%)
Jun 22, 2017 40.00 40.19 39.89 39.89 2,310,859 -0.11(-0.26%)
Jun 21, 2017 39.98 40.42 39.83 40.00 1,879,186 -0.01(-0.02%)
Jun 20, 2017 39.98 40.31 39.79 40.01 2,283,249 -0.10(-0.24%)
Jun 19, 2017 39.56 40.21 39.35 40.11 2,264,364 +0.70(+1.77%)
Jun 16, 2017 39.58 39.73 39.14 39.41 2,817,614 +0.01(+0.02%)
Jun 15, 2017 39.10 39.42 38.91 39.40 1,584,544 -0.12(-0.31%)
Jun 14, 2017 39.49 39.77 39.44 39.52 3,091,677 +0.07(+0.17%)
Jun 13, 2017 38.74 39.48 38.69 39.45 2,292,884 +0.75(+1.93%)
Jun 12, 2017 38.39 38.74 38.35 38.71 2,298,308 +0.14(+0.37%)
Jun 09, 2017 38.78 38.86 38.43 38.56 2,004,218 -0.22(-0.57%)
Jun 08, 2017 38.92 39.07 38.44 38.78 2,369,971 -0.21(-0.54%)
Jun 07, 2017 39.37 39.37 38.96 38.99 1,880,033 -0.25(-0.63%)
Jun 06, 2017 39.33 39.66 39.23 39.24 1,822,510 -0.20(-0.51%)
Jun 05, 2017 39.64 39.78 39.36 39.44 3,767,402 -0.15(-0.39%)
Jun 02, 2017 39.66 40.04 39.53 39.60 2,197,354 -0.06(-0.14%)
Jun 01, 2017 39.22 39.76 39.07 39.66 1,532,547 +0.50(+1.27%)
May 31, 2017 39.06 39.30 38.97 39.16 2,732,481 +0.07(+0.17%)
May 30, 2017 38.76 39.16 38.51 39.09 2,519,026 +0.23(+0.59%)
May 26, 2017 38.81 38.90 38.70 38.86 1,631,333 -0.03(-0.07%)
May 25, 2017 38.70 38.96 38.56 38.89 1,515,822 +0.38(+0.99%)
May 24, 2017 38.28 38.56 38.28 38.51 2,343,607 +0.18(+0.47%)
May 23, 2017 38.47 38.83 38.23 38.33 1,644,449 -0.05(-0.12%)
May 22, 2017 38.24 38.57 38.13 38.37 1,417,093 +0.13(+0.35%)
May 19, 2017 38.32 38.37 37.97 38.24 2,272,470 +0.28(+0.73%)
May 18, 2017 37.81 38.09 37.57 37.96 3,196,796 -0.22(-0.58%)
May 17, 2017 38.28 38.56 38.16 38.18 2,107,079 -38.99(-50.53%)
May 16, 2017 77.14 77.40 76.80 77.18 907,131 +0.03(+0.04%)
May 15, 2017 76.68 77.38 76.55 77.15 750,104 +0.40(+0.52%)
May 12, 2017 76.16 77.08 76.15 76.75 887,493 +0.34(+0.45%)
May 11, 2017 76.50 76.68 75.85 76.40 1,162,962 -0.18(-0.24%)
May 10, 2017 75.90 76.82 75.78 76.58 1,081,167 +0.53(+0.69%)
May 09, 2017 76.01 76.31 75.53 76.06 1,348,247 +0.03(+0.04%)
May 08, 2017 76.36 76.46 75.85 76.03 1,818,356 -0.41(-0.54%)
May 05, 2017 76.40 76.99 76.21 76.44 2,526,407 -0.43(-0.56%)
May 04, 2017 75.68 77.59 75.08 76.87 3,743,486 +4.08(+5.60%)
May 03, 2017 73.17 73.40 72.68 72.79 2,217,080 -0.55(-0.76%)
May 02, 2017 73.52 73.81 73.00 73.35 1,273,770 -0.11(-0.16%)
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.