Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.91 47.13 46.79 46.93 696,979 -0.02(-0.04%)
Jul 28, 2017 47.30 47.30 46.81 46.95 712,963 -0.13(-0.28%)
Jul 27, 2017 46.75 47.12 46.72 47.08 731,315 +0.27(+0.58%)
Jul 26, 2017 46.56 47.04 46.40 46.81 722,350 +0.29(+0.62%)
Jul 25, 2017 46.49 46.62 46.33 46.52 451,377 -0.06(-0.13%)
Jul 24, 2017 46.69 46.71 46.34 46.58 548,645 -0.09(-0.19%)
Jul 21, 2017 46.63 46.70 46.24 46.67 595,877 +0.02(+0.04%)
Jul 20, 2017 46.40 46.87 46.39 46.65 604,321 +0.37(+0.80%)
Jul 19, 2017 46.27 46.47 46.22 46.28 443,656 +0.24(+0.52%)
Jul 18, 2017 46.18 46.21 45.86 46.04 527,537 +0.13(+0.28%)
Jul 17, 2017 45.95 46.18 45.81 45.91 1,103,791 -0.05(-0.11%)
Jul 14, 2017 45.54 46.05 45.49 45.96 754,673 +0.58(+1.28%)
Jul 13, 2017 45.58 45.58 45.19 45.38 582,737 -0.10(-0.22%)
Jul 12, 2017 44.79 45.76 44.73 45.48 998,797 +0.69(+1.54%)
Jul 11, 2017 44.90 44.94 44.53 44.79 572,660 -0.19(-0.42%)
Jul 10, 2017 45.04 45.20 44.93 44.98 415,759 -0.11(-0.24%)
Jul 07, 2017 45.12 45.15 44.79 45.09 546,426 +0.10(+0.22%)
Jul 06, 2017 44.95 45.33 44.90 44.99 868,322 -0.17(-0.38%)
Jul 05, 2017 45.21 45.26 44.65 45.16 927,990 +0.05(+0.11%)
Jul 03, 2017 45.11 45.28 45.01 45.11 287,208 +0.07(+0.16%)
Jun 30, 2017 45.07 45.26 44.76 45.04 771,807 -0.06(-0.13%)
Jun 29, 2017 45.24 45.37 44.68 45.10 871,425 -0.19(-0.42%)
Jun 28, 2017 45.04 45.45 44.88 45.29 583,621 +0.51(+1.14%)
Jun 27, 2017 44.79 44.99 44.63 44.78 868,498 +0.04(+0.09%)
Jun 26, 2017 44.74 45.01 44.59 44.74 793,206 +0.13(+0.29%)
Jun 23, 2017 44.35 44.77 44.29 44.61 628,102 +0.09(+0.20%)
Jun 22, 2017 44.61 44.91 44.47 44.52 1,121,775 +0.22(+0.50%)
Jun 21, 2017 44.72 45.07 44.29 44.30 1,516,810 -0.49(-1.09%)
Jun 20, 2017 44.98 45.02 44.72 44.79 1,383,443 -0.38(-0.84%)
Jun 19, 2017 45.13 45.47 44.98 45.17 979,868 +0.18(+0.40%)
Jun 16, 2017 44.68 45.23 44.57 44.99 1,187,793 +0.29(+0.65%)
Jun 15, 2017 44.73 44.80 44.29 44.70 1,056,613 -0.16(-0.36%)
Jun 14, 2017 45.19 45.26 44.73 44.86 1,088,847 -0.06(-0.13%)
Jun 13, 2017 45.12 45.20 44.87 44.92 884,842 -0.55(-1.21%)
Jun 12, 2017 45.02 45.55 45.00 45.47 1,165,812 +0.45(+1.00%)
Jun 09, 2017 45.08 45.34 44.84 45.02 914,147 +0.09(+0.20%)
Jun 08, 2017 44.81 44.94 44.55 44.93 775,764 +0.22(+0.49%)
Jun 07, 2017 45.47 45.47 44.67 44.71 790,559 -0.70(-1.54%)
Jun 06, 2017 45.24 45.51 45.16 45.41 748,265 +0.13(+0.29%)
Jun 05, 2017 45.21 45.35 44.92 45.28 713,572 +0.01(+0.02%)
Jun 02, 2017 45.27 45.38 45.15 45.27 684,202 +0.09(+0.20%)
Jun 01, 2017 45.25 45.52 45.18 45.18 573,802 -0.16(-0.35%)
May 31, 2017 45.23 45.47 45.14 45.34 667,759 +0.14(+0.31%)
May 30, 2017 44.90 45.29 44.90 45.20 659,802 +0.04(+0.09%)
May 26, 2017 45.20 45.20 45.02 45.16 614,253 +0.00(+0.00%)
May 25, 2017 45.22 45.30 44.96 45.16 552,387 +0.01(+0.02%)
May 24, 2017 44.74 45.19 44.70 45.15 669,798 +0.42(+0.94%)
May 23, 2017 45.14 45.34 44.68 44.73 826,334 -0.39(-0.86%)
May 22, 2017 44.82 45.23 44.73 45.12 572,200 +0.42(+0.94%)
May 19, 2017 44.39 44.73 44.32 44.70 715,956 +0.44(+0.99%)
May 18, 2017 44.37 44.54 44.06 44.26 1,007,119 -0.02(-0.05%)
May 17, 2017 44.46 44.51 44.10 44.28 1,074,135 -0.40(-0.90%)
May 16, 2017 44.81 45.10 44.64 44.68 629,670 -0.11(-0.25%)
May 15, 2017 45.04 45.05 44.70 44.79 841,116 +0.06(+0.13%)
May 12, 2017 44.80 45.01 44.62 44.73 712,462 -0.07(-0.16%)
May 11, 2017 44.87 45.04 44.64 44.80 862,642 -0.37(-0.82%)
May 10, 2017 45.24 45.39 45.07 45.17 644,620 +0.09(+0.20%)
May 09, 2017 45.46 45.49 44.90 45.08 1,123,728 -0.41(-0.90%)
May 08, 2017 45.36 45.56 45.22 45.49 843,053 -0.01(-0.02%)
May 05, 2017 44.80 45.53 44.76 45.50 796,579 +0.69(+1.54%)
May 04, 2017 44.96 45.01 44.52 44.81 1,825,244 -0.24(-0.53%)
May 03, 2017 45.23 45.30 44.86 45.05 1,434,698 -0.23(-0.51%)
May 02, 2017 44.83 45.39 44.76 45.28 775,676 +0.38(+0.85%)
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.