Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.26 43.43 43.19 43.41 46,036 +0.90(+2.12%)
Jul 30, 2018 42.91 42.92 42.51 42.51 27,156 +0.85(+2.03%)
Jul 27, 2018 41.80 41.87 41.62 41.66 18,693 +0.15(+0.35%)
Jul 26, 2018 41.72 41.76 41.47 41.52 35,880 -0.72(-1.70%)
Jul 25, 2018 41.86 42.23 41.70 42.23 41,274 +0.68(+1.64%)
Jul 24, 2018 41.61 41.36 41.55 40,502 +0.19(+0.47%)
Jul 23, 2018 41.53 41.53 41.30 41.36 32,409 -1.16(-2.73%)
Jul 20, 2018 42.09 42.56 42.05 42.52 51,595 +0.80(+1.92%)
Jul 19, 2018 41.75 41.89 41.50 41.72 43,019 -0.34(-0.81%)
Jul 18, 2018 42.10 42.20 41.94 42.06 32,691 -0.22(-0.52%)
Jul 17, 2018 42.23 42.41 42.10 42.28 39,907 +0.41(+0.99%)
Jul 16, 2018 41.92 41.94 41.78 41.87 38,178 -0.04(-0.09%)
Jul 13, 2018 41.99 41.74 41.90 39,258 +0.17(+0.40%)
Jul 12, 2018 41.82 41.91 41.65 41.74 43,190 -0.08(-0.20%)
Jul 11, 2018 41.72 42.02 41.72 41.82 43,460 -0.95(-2.22%)
Jul 10, 2018 42.80 42.88 42.34 42.77 33,884 -0.20(-0.47%)
Jul 09, 2018 42.75 42.99 42.75 42.97 36,354 +0.43(+1.02%)
Jul 06, 2018 42.32 42.69 42.21 42.54 26,193 +0.04(+0.09%)
Jul 05, 2018 42.73 42.73 42.49 42.50 35,165 +0.26(+0.61%)
Jul 03, 2018 42.24 42.24 42.24 0 -0.06(-0.13%)
Jul 02, 2018 42.43 42.48 42.14 42.30 43,498 -0.42(-0.99%)
Jun 29, 2018 43.08 43.08 42.72 42.72 37,256 -0.13(-0.30%)
Jun 28, 2018 42.87 42.95 42.58 42.85 48,915 +1.28(+3.08%)
Jun 27, 2018 42.08 42.30 41.57 41.57 40,301 -0.47(-1.12%)
Jun 26, 2018 42.07 42.22 41.97 42.04 45,168 +0.78(+1.90%)
Jun 25, 2018 41.45 41.52 41.11 41.26 43,598 +0.16(+0.38%)
Jun 22, 2018 41.02 41.25 40.95 41.10 39,128 +0.16(+0.38%)
Jun 21, 2018 41.48 41.48 40.94 40.95 31,076 -0.65(-1.57%)
Jun 20, 2018 41.94 41.94 41.60 41.60 22,568 +0.06(+0.16%)
Jun 19, 2018 41.22 41.67 41.22 41.53 41,587 -0.77(-1.83%)
Jun 18, 2018 42.26 42.31 41.67 42.31 53,999 -0.24(-0.56%)
Jun 15, 2018 42.91 42.08 42.55 100,283 -0.37(-0.86%)
Jun 14, 2018 42.91 43.01 42.74 42.91 54,160 -0.01(-0.02%)
Jun 13, 2018 43.11 43.19 42.84 42.92 39,400 -0.25(-0.58%)
Jun 12, 2018 43.22 43.25 43.06 43.17 34,649 -0.09(-0.21%)
Jun 11, 2018 43.13 43.30 43.12 43.26 43,716 -0.38(-0.86%)
Jun 08, 2018 43.28 43.69 43.28 43.64 57,637 -0.35(-0.79%)
Jun 07, 2018 43.71 44.23 43.71 43.99 72,870 -0.18(-0.42%)
Jun 06, 2018 44.22 43.83 44.18 99,063 +0.37(+0.84%)
Jun 05, 2018 43.85 44.05 43.72 43.81 55,965 -0.21(-0.48%)
Jun 04, 2018 43.79 44.02 43.65 44.02 77,858 +0.65(+1.51%)
Jun 01, 2018 43.30 43.45 43.20 43.37 77,359 +0.56(+1.31%)
May 31, 2018 42.56 42.80 42.41 42.80 65,032 +0.84(+2.00%)
May 30, 2018 41.98 42.24 41.75 41.97 54,462 +0.09(+0.21%)
May 29, 2018 42.09 42.45 41.79 41.88 106,537 -0.57(-1.34%)
May 25, 2018 42.45 42.45 42.45 0 +0.28(+0.66%)
May 24, 2018 42.47 42.47 42.16 42.17 42,595 -0.12(-0.30%)
May 23, 2018 42.11 42.31 42.04 42.30 71,235 -0.03(-0.06%)
May 22, 2018 42.31 42.48 42.26 42.33 40,487 +0.06(+0.15%)
May 21, 2018 42.48 42.49 42.22 42.26 27,785 -0.20(-0.46%)
May 18, 2018 42.49 42.50 42.19 42.46 48,851 -0.14(-0.33%)
May 17, 2018 42.68 42.79 42.56 42.60 48,166 -0.45(-1.04%)
May 16, 2018 42.89 43.07 42.79 43.05 57,923 +0.40(+0.94%)
May 15, 2018 42.64 42.77 42.51 42.65 38,441 -0.32(-0.75%)
May 14, 2018 42.85 43.07 42.80 42.97 75,378 +0.11(+0.25%)
May 11, 2018 42.84 42.96 42.70 42.86 65,782 -0.39(-0.91%)
May 10, 2018 43.20 43.33 43.04 43.25 37,564 +0.04(+0.10%)
May 09, 2018 43.10 43.23 42.94 43.21 32,626 +0.01(+0.02%)
May 08, 2018 43.23 43.23 43.01 43.20 38,136 +0.06(+0.14%)
May 07, 2018 43.07 43.29 43.02 43.14 36,652 +0.21(+0.48%)
May 04, 2018 42.59 42.95 42.57 42.93 54,783 +0.22(+0.52%)
May 03, 2018 42.60 42.75 42.16 42.71 61,515 -0.16(-0.37%)
May 02, 2018 42.84 43.03 42.74 42.87 63,843 -0.22(-0.52%)
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.