Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.70 43.08 42.70 42.96 27,986 +0.35(+0.82%)
Jul 30, 2018 43.04 43.04 42.51 42.61 45,566 -0.53(-1.23%)
Jul 27, 2018 43.78 43.78 42.91 43.14 21,787 -0.48(-1.09%)
Jul 26, 2018 43.60 43.71 43.56 43.62 84,213 -0.03(-0.06%)
Jul 25, 2018 43.25 43.65 43.21 43.65 18,488 +0.56(+1.31%)
Jul 24, 2018 43.60 43.61 43.03 43.08 35,968 -0.27(-0.62%)
Jul 23, 2018 43.20 43.35 43.02 43.35 15,151 +0.13(+0.30%)
Jul 20, 2018 43.36 43.44 43.22 43.22 27,842 -0.18(-0.43%)
Jul 19, 2018 43.17 43.49 43.17 43.41 7,191 -0.18(-0.40%)
Jul 18, 2018 43.47 43.59 43.45 43.58 28,486 +0.02(+0.04%)
Jul 17, 2018 42.89 43.58 42.89 43.56 29,097 +0.25(+0.58%)
Jul 16, 2018 43.48 43.48 43.20 43.31 17,991 -0.08(-0.19%)
Jul 13, 2018 43.33 43.49 43.33 43.40 31,232 -0.05(-0.11%)
Jul 12, 2018 42.95 43.44 42.95 43.44 29,864 +0.69(+1.62%)
Jul 11, 2018 42.95 42.95 42.67 42.75 18,365 -0.35(-0.81%)
Jul 10, 2018 43.14 43.25 42.94 43.10 23,992 +0.16(+0.38%)
Jul 09, 2018 42.88 43.01 42.73 42.94 26,395 +0.31(+0.73%)
Jul 06, 2018 42.07 42.68 42.07 42.63 19,982 +0.65(+1.54%)
Jul 05, 2018 41.78 42.08 41.61 41.99 171,498 +0.46(+1.11%)
Jul 03, 2018 41.52 41.52 41.52 0 -0.27(-0.64%)
Jul 02, 2018 41.35 41.79 41.16 41.79 374,785 +0.14(+0.33%)
Jun 29, 2018 41.60 41.86 41.54 41.65 18,800 +0.20(+0.49%)
Jun 28, 2018 41.16 41.45 40.89 41.45 26,829 +0.33(+0.81%)
Jun 27, 2018 41.97 41.97 41.12 41.12 14,408 -0.62(-1.48%)
Jun 26, 2018 41.92 41.95 41.61 41.74 20,297 +0.00(+0.00%)
Jun 25, 2018 42.39 42.39 41.52 41.74 45,625 -0.89(-2.10%)
Jun 22, 2018 42.78 42.78 42.47 42.63 14,073 -0.02(-0.04%)
Jun 21, 2018 43.07 43.11 42.55 42.65 23,382 -0.36(-0.84%)
Jun 20, 2018 42.82 43.06 42.80 43.01 9,500 +0.33(+0.76%)
Jun 19, 2018 42.44 42.75 42.34 42.68 33,245 -0.21(-0.48%)
Jun 18, 2018 42.91 42.99 42.70 42.89 21,882 -0.28(-0.64%)
Jun 15, 2018 43.17 43.09 43.17 19,153 +0.07(+0.17%)
Jun 14, 2018 42.97 43.17 42.91 43.09 16,242 +0.35(+0.82%)
Jun 13, 2018 42.84 43.03 42.57 42.74 18,265 +0.05(+0.12%)
Jun 12, 2018 42.43 42.83 42.43 42.69 12,701 +0.23(+0.55%)
Jun 11, 2018 42.16 42.57 42.16 42.46 21,483 +0.15(+0.35%)
Jun 08, 2018 42.03 42.31 41.97 42.31 10,781 +0.11(+0.26%)
Jun 07, 2018 42.39 42.53 42.00 42.20 18,775 -0.17(-0.41%)
Jun 06, 2018 42.40 42.04 42.38 30,508 +0.32(+0.75%)
Jun 05, 2018 42.11 42.15 41.91 42.06 27,807 +0.09(+0.21%)
Jun 04, 2018 41.70 42.02 41.70 41.97 24,482 +0.30(+0.73%)
Jun 01, 2018 41.26 41.73 41.26 41.67 33,805 +0.52(+1.28%)
May 31, 2018 41.41 41.42 41.13 41.14 20,494 -0.35(-0.84%)
May 30, 2018 41.40 41.58 41.26 41.49 30,821 +0.35(+0.85%)
May 29, 2018 41.13 41.28 40.93 41.14 34,010 -0.21(-0.51%)
May 25, 2018 41.35 41.35 41.35 0 -0.02(-0.04%)
May 24, 2018 41.25 41.41 40.97 41.37 36,615 +0.09(+0.22%)
May 23, 2018 40.95 41.28 40.95 41.28 12,668 +0.20(+0.50%)
May 22, 2018 41.43 41.50 41.08 41.08 12,498 -0.11(-0.27%)
May 21, 2018 41.43 41.49 41.12 41.19 10,988 +0.04(+0.09%)
May 18, 2018 41.25 41.25 41.05 41.15 27,865 -0.17(-0.42%)
May 17, 2018 41.27 41.51 41.11 41.33 12,595 -0.09(-0.22%)
May 16, 2018 41.16 41.45 41.15 41.42 11,014 +0.39(+0.95%)
May 15, 2018 41.09 41.09 40.87 41.03 12,620 -0.33(-0.81%)
May 14, 2018 41.33 41.62 41.30 41.36 19,720 +0.13(+0.31%)
May 11, 2018 41.34 41.34 41.08 41.24 16,497 -0.13(-0.30%)
May 10, 2018 41.09 41.40 41.09 41.36 30,770 +0.42(+1.03%)
May 09, 2018 40.54 41.00 40.52 40.94 27,266 +0.41(+1.02%)
May 08, 2018 40.67 40.76 40.38 40.53 25,325 -0.17(-0.43%)
May 07, 2018 40.63 40.77 40.57 40.70 28,644 +0.31(+0.77%)
May 04, 2018 39.55 40.63 39.55 40.39 11,215 +0.64(+1.62%)
May 03, 2018 39.73 39.88 39.21 39.74 36,806 -0.09(-0.23%)
May 02, 2018 40.29 40.29 39.84 39.84 82,655 -0.33(-0.82%)
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.