Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2018 42.30 42.44 42.23 42.25 450,975 +0.10(+0.24%)
Jul 27, 2018 42.21 42.39 41.99 42.15 493,400 +0.04(+0.09%)
Jul 26, 2018 42.02 42.23 41.89 42.11 483,695 +0.07(+0.17%)
Jul 25, 2018 42.11 42.19 41.75 42.04 579,664 +0.04(+0.10%)
Jul 24, 2018 42.07 42.27 41.96 42.00 672,398 +0.02(+0.05%)
Jul 23, 2018 42.05 42.12 41.88 41.98 514,282 -0.19(-0.45%)
Jul 20, 2018 42.19 42.33 42.05 42.17 519,721 +0.19(+0.45%)
Jul 19, 2018 42.12 42.12 41.74 41.98 963,685 -0.38(-0.90%)
Jul 18, 2018 42.43 42.52 42.32 42.36 673,254 -0.13(-0.31%)
Jul 17, 2018 42.54 42.58 42.40 42.49 561,021 -0.12(-0.28%)
Jul 16, 2018 42.63 42.75 42.41 42.61 602,406 +0.09(+0.21%)
Jul 13, 2018 42.57 42.69 42.39 42.52 760,280 -0.03(-0.07%)
Jul 12, 2018 41.94 42.58 41.94 42.55 989,956 +0.76(+1.82%)
Jul 11, 2018 41.79 1,148,456 -0.13(-0.31%)
Jul 10, 2018 41.52 41.94 41.40 41.92 429,568 +0.41(+0.99%)
Jul 09, 2018 41.61 41.64 41.46 41.51 843,836 -0.13(-0.31%)
Jul 06, 2018 40.87 41.72 40.87 41.64 1,807,902 +0.77(+1.88%)
Jul 05, 2018 40.87 40.91 40.54 40.87 1,514,828 +0.14(+0.34%)
Jul 03, 2018 40.73 40.73 40.73 0 +0.33(+0.82%)
Jul 02, 2018 40.45 40.60 40.19 40.40 654,137 -0.09(-0.22%)
Jun 29, 2018 40.55 40.62 40.26 40.49 1,855,575 +0.15(+0.37%)
Jun 28, 2018 40.47 40.57 40.21 40.34 1,158,813 -0.01(-0.02%)
Jun 27, 2018 40.58 40.66 40.33 40.35 1,211,066 -0.15(-0.37%)
Jun 26, 2018 40.62 40.69 40.47 40.50 813,594 +0.06(+0.15%)
Jun 25, 2018 40.84 40.84 40.40 40.44 821,534 -0.52(-1.27%)
Jun 22, 2018 40.65 41.00 40.52 40.96 885,822 +0.39(+0.96%)
Jun 21, 2018 40.65 40.69 40.53 40.57 767,981 -0.05(-0.12%)
Jun 20, 2018 40.59 40.86 40.56 40.62 658,226 +0.08(+0.20%)
Jun 19, 2018 40.57 40.86 40.52 40.54 880,833 -0.39(-0.95%)
Jun 18, 2018 41.23 41.26 40.77 40.93 1,336,604 -0.34(-0.82%)
Jun 15, 2018 41.30 40.98 41.27 855,712 -0.21(-0.51%)
Jun 14, 2018 41.92 41.95 41.41 41.48 807,913 -0.90(-2.12%)
Jun 13, 2018 42.62 42.68 42.19 42.38 855,082 -0.15(-0.35%)
Jun 12, 2018 42.48 42.59 42.41 42.53 709,750 +0.09(+0.21%)
Jun 11, 2018 42.21 42.53 42.19 42.44 693,623 +0.10(+0.24%)
Jun 08, 2018 42.05 42.38 41.98 42.34 643,530 +0.24(+0.57%)
Jun 07, 2018 42.01 42.24 41.98 42.10 634,896 +0.09(+0.21%)
Jun 06, 2018 41.96 42.01 658,314 -0.06(-0.14%)
Jun 05, 2018 41.93 42.26 41.89 42.07 685,176 +0.15(+0.36%)
Jun 04, 2018 41.83 42.05 41.82 41.92 713,609 +0.22(+0.53%)
Jun 01, 2018 41.78 41.85 41.62 41.70 645,208 +0.03(+0.07%)
May 31, 2018 41.83 41.91 41.53 41.67 730,675 -0.42(-1.00%)
May 30, 2018 41.76 42.29 41.76 42.09 756,827 +0.33(+0.79%)
May 29, 2018 41.91 41.94 41.63 41.76 935,455 -0.34(-0.81%)
May 25, 2018 42.10 42.10 42.10 0 -0.28(-0.66%)
May 24, 2018 42.36 42.43 42.19 42.38 573,788 -0.11(-0.26%)
May 23, 2018 42.18 42.56 42.15 42.49 959,945 +0.07(+0.17%)
May 22, 2018 42.41 42.75 42.36 42.42 647,332 +0.15(+0.35%)
May 21, 2018 42.17 42.27 42.07 42.27 356,814 +0.11(+0.26%)
May 18, 2018 42.13 42.19 41.96 42.16 552,569 -0.12(-0.28%)
May 17, 2018 42.36 42.44 42.20 42.28 728,255 -0.09(-0.21%)
May 16, 2018 42.30 42.41 42.15 42.37 685,671 +0.25(+0.59%)
May 15, 2018 41.81 42.20 41.65 42.12 730,395 -0.07(-0.17%)
May 14, 2018 42.25 42.41 42.11 42.19 910,255 +0.14(+0.33%)
May 11, 2018 41.82 42.14 41.82 42.05 927,430 +0.31(+0.74%)
May 10, 2018 41.75 41.76 41.34 41.74 876,135 +0.33(+0.80%)
May 09, 2018 41.61 41.69 41.33 41.41 784,037 +0.05(+0.12%)
May 08, 2018 41.26 41.44 41.03 41.36 858,475 -0.13(-0.31%)
May 07, 2018 41.45 41.84 41.42 41.49 836,311 +0.00(+0.00%)
May 04, 2018 41.11 41.56 41.04 41.49 1,336,750 +0.10(+0.24%)
May 03, 2018 41.91 41.93 41.01 41.39 1,154,471 -0.54(-1.29%)
May 02, 2018 42.50 42.57 41.91 41.93 896,225 -0.43(-1.02%)
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.