Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.69 45.98 45.40 45.79 204,171 +0.18(+0.39%)
Jul 30, 2018 45.92 45.94 45.61 45.61 82,342 -0.31(-0.68%)
Jul 27, 2018 45.92 46.43 45.73 45.92 139,617 +0.04(+0.09%)
Jul 26, 2018 46.25 46.28 45.85 45.88 193,016 -0.37(-0.80%)
Jul 25, 2018 45.79 46.45 45.24 46.25 227,757 +0.45(+0.98%)
Jul 24, 2018 45.25 46.30 45.23 45.80 304,438 +0.55(+1.22%)
Jul 23, 2018 44.68 45.67 44.46 45.25 158,560 +0.66(+1.48%)
Jul 20, 2018 45.06 45.21 44.41 44.59 135,252 -0.47(-1.04%)
Jul 19, 2018 44.50 45.09 44.50 45.06 145,730 +0.55(+1.24%)
Jul 18, 2018 43.99 44.61 43.80 44.51 130,922 +0.51(+1.16%)
Jul 17, 2018 43.48 44.32 43.46 44.00 187,879 +0.48(+1.10%)
Jul 16, 2018 43.35 43.65 43.34 43.52 95,477 +0.21(+0.48%)
Jul 13, 2018 43.35 43.48 43.17 43.31 61,460 +0.01(+0.02%)
Jul 12, 2018 43.36 43.56 43.10 43.30 64,423 +0.21(+0.49%)
Jul 11, 2018 43.56 43.56 42.74 43.09 118,217 -0.72(-1.64%)
Jul 10, 2018 43.72 43.84 43.40 43.81 146,021 +0.20(+0.46%)
Jul 09, 2018 43.52 43.87 43.34 43.61 91,790 +0.27(+0.62%)
Jul 06, 2018 43.34 43.91 43.13 43.34 167,942 -0.06(-0.14%)
Jul 05, 2018 42.96 44.00 42.79 43.40 258,692 +0.45(+1.05%)
Jul 04, 2018 43.12 43.39 42.89 42.95 64,524 -0.13(-0.30%)
Jul 03, 2018 42.80 43.63 42.47 43.08 227,222 +0.30(+0.70%)
Jun 29, 2018 42.78 42.78 42.78 0 +0.44(+1.04%)
Jun 28, 2018 42.51 42.59 42.13 42.34 162,693 -0.26(-0.61%)
Jun 27, 2018 42.86 43.10 42.50 42.60 185,970 -0.16(-0.37%)
Jun 26, 2018 42.90 43.10 42.54 42.76 222,362 -0.21(-0.49%)
Jun 25, 2018 43.20 43.20 42.83 42.97 335,787 -0.31(-0.72%)
Jun 22, 2018 43.00 43.30 42.90 43.28 155,756 +0.42(+0.98%)
Jun 21, 2018 42.78 42.92 42.60 42.86 113,138 +0.00(+0.00%)
Jun 20, 2018 42.20 42.91 42.20 42.86 220,121 +0.79(+1.88%)
Jun 19, 2018 42.14 42.19 41.61 42.07 100,845 -0.37(-0.87%)
Jun 18, 2018 42.15 42.50 42.06 42.44 75,752 +0.14(+0.33%)
Jun 15, 2018 42.63 42.02 42.30 193,701 +0.28(+0.67%)
Jun 14, 2018 42.24 42.35 41.83 42.02 202,046 -0.23(-0.54%)
Jun 13, 2018 42.16 42.27 41.73 42.25 214,286 +0.09(+0.21%)
Jun 12, 2018 41.74 42.25 41.45 42.16 256,972 +0.60(+1.44%)
Jun 11, 2018 40.44 41.92 40.44 41.56 229,311 +1.15(+2.85%)
Jun 08, 2018 40.50 40.63 40.14 40.41 89,594 -0.10(-0.25%)
Jun 07, 2018 40.33 40.82 40.12 40.51 99,930 +0.15(+0.37%)
Jun 06, 2018 40.37 39.98 40.36 129,728 +0.30(+0.75%)
Jun 05, 2018 40.50 40.89 39.93 40.06 176,393 -0.29(-0.72%)
Jun 04, 2018 40.08 40.47 40.05 40.35 75,108 +0.29(+0.72%)
Jun 01, 2018 40.21 40.21 39.53 40.06 140,968 -0.05(-0.12%)
May 31, 2018 40.23 40.48 39.92 40.11 130,349 -0.16(-0.40%)
May 30, 2018 40.10 40.38 39.74 40.27 190,936 +0.24(+0.60%)
May 29, 2018 40.72 40.74 39.80 40.03 135,110 -0.61(-1.50%)
May 28, 2018 40.72 40.90 40.39 40.64 47,268 -0.08(-0.20%)
May 25, 2018 40.79 40.96 40.51 40.72 83,657 -0.20(-0.49%)
May 24, 2018 40.92 41.18 40.87 40.92 103,526 +0.20(+0.49%)
May 23, 2018 40.58 40.76 40.50 40.72 156,331 +0.09(+0.22%)
May 22, 2018 40.61 41.02 40.56 40.63 129,604 +0.13(+0.32%)
May 18, 2018 40.50 40.50 40.50 0 +0.33(+0.82%)
May 17, 2018 40.33 40.45 39.95 40.17 125,404 -0.14(-0.35%)
May 16, 2018 40.69 40.88 39.90 40.31 221,386 -0.29(-0.71%)
May 15, 2018 40.58 41.00 40.49 40.60 135,670 -0.01(-0.02%)
May 14, 2018 40.85 40.93 40.40 40.61 125,081 -0.09(-0.22%)
May 11, 2018 41.40 41.49 40.67 40.70 137,729 -0.70(-1.69%)
May 10, 2018 41.61 41.78 41.38 41.40 166,568 -0.13(-0.31%)
May 09, 2018 41.81 41.97 41.36 41.53 118,904 -0.16(-0.38%)
May 08, 2018 41.60 41.88 41.59 41.69 146,947 +0.21(+0.51%)
May 07, 2018 41.70 41.78 41.25 41.48 103,533 -0.14(-0.34%)
May 04, 2018 41.69 41.96 41.52 41.62 107,052 -0.01(-0.02%)
May 03, 2018 42.20 42.20 41.55 41.63 294,665 -0.57(-1.35%)
May 02, 2018 43.32 43.55 41.82 42.20 492,118 +0.06(+0.14%)
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.