Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.26 38.22 36.26 37.66 5,425 -0.39(-1.02%)
Jun 29, 2017 39.24 39.24 36.78 38.05 18,985 -0.97(-2.48%)
Jun 28, 2017 41.41 41.41 39.02 39.02 3,256 -2.39(-5.77%)
Jun 27, 2017 40.06 41.50 39.79 41.41 7,863 +0.44(+1.07%)
Jun 26, 2017 41.39 42.18 39.90 40.97 7,162 -1.25(-2.95%)
Jun 23, 2017 44.99 44.99 42.11 42.22 6,131 -4.00(-8.65%)
Jun 22, 2017 46.19 46.85 44.78 46.22 9,788 -0.10(-0.22%)
Jun 21, 2017 44.18 46.81 42.59 46.32 16,988 +2.14(+4.84%)
Jun 20, 2017 42.57 45.36 42.57 44.18 9,413 +3.09(+7.52%)
Jun 19, 2017 39.88 41.17 39.40 41.09 11,565 +0.96(+2.39%)
Jun 16, 2017 39.88 40.87 39.88 40.13 5,655 -1.03(-2.50%)
Jun 15, 2017 38.77 41.16 38.60 41.16 8,211 +2.46(+6.36%)
Jun 14, 2017 35.60 38.99 35.60 38.70 7,723 +3.61(+10.29%)
Jun 13, 2017 37.38 37.56 35.07 35.09 7,112 -2.55(-6.77%)
Jun 12, 2017 37.87 37.87 36.31 37.64 17,016 -0.68(-1.77%)
Jun 09, 2017 42.22 42.22 37.86 38.32 22,851 -4.06(-9.58%)
Jun 08, 2017 42.24 42.44 40.96 42.38 4,917 +0.91(+2.19%)
Jun 07, 2017 37.75 41.79 37.60 41.47 10,754 +4.06(+10.85%)
Jun 06, 2017 39.70 40.30 37.26 37.41 9,559 -2.24(-5.65%)
Jun 05, 2017 39.80 40.28 38.78 39.65 13,038 +0.55(+1.40%)
Jun 02, 2017 36.36 39.51 36.36 39.10 4,816 +2.53(+6.93%)
Jun 01, 2017 36.00 37.10 35.55 36.57 5,137 -0.51(-1.38%)
May 31, 2017 36.89 38.02 36.75 37.08 11,752 +1.26(+3.52%)
May 30, 2017 33.91 35.84 33.91 35.82 9,994 +2.78(+8.41%)
May 26, 2017 33.73 33.87 33.04 33.04 2,930 -0.46(-1.37%)
May 25, 2017 31.25 34.09 30.20 33.50 68,455 +2.17(+6.93%)
May 24, 2017 30.30 31.85 29.96 31.33 10,042 +1.33(+4.43%)
May 23, 2017 29.69 30.36 29.69 30.00 4,454 -0.07(-0.23%)
May 22, 2017 28.91 30.31 28.80 30.07 10,651 +0.66(+2.24%)
May 19, 2017 31.90 31.90 29.32 29.41 27,517 -2.53(-7.92%)
May 18, 2017 31.73 32.37 31.50 31.94 6,270 +0.53(+1.69%)
May 17, 2017 31.04 31.43 30.16 31.41 18,561 +1.19(+3.94%)
May 16, 2017 29.55 30.55 29.25 30.22 9,635 +0.89(+3.03%)
May 15, 2017 27.65 29.33 27.60 29.33 4,916 -0.24(-0.81%)
May 12, 2017 29.85 29.85 29.02 29.57 16,136 -0.01(-0.03%)
May 11, 2017 29.00 29.65 28.80 29.58 13,113 +0.49(+1.68%)
May 10, 2017 30.35 30.35 28.50 29.09 22,113 -2.08(-6.67%)
May 09, 2017 30.13 31.26 30.13 31.17 3,022 +0.96(+3.18%)
May 08, 2017 30.52 31.33 30.19 30.21 5,412 -0.34(-1.11%)
May 05, 2017 34.66 34.66 30.40 30.55 11,825 -3.49(-10.25%)
May 04, 2017 32.25 35.27 32.24 34.04 26,749 +2.82(+9.03%)
May 03, 2017 31.37 32.26 30.79 31.22 15,388 +0.55(+1.79%)
May 02, 2017 29.65 30.96 28.81 30.67 13,998 +0.58(+1.93%)
May 01, 2017 30.52 30.52 29.84 30.09 4,495 -0.14(-0.46%)
Apr 28, 2017 29.28 30.24 28.54 30.23 8,184 +0.75(+2.54%)
Apr 27, 2017 28.60 30.50 28.60 29.48 19,129 +1.92(+6.97%)
Apr 26, 2017 27.40 27.59 26.17 27.56 11,358 +0.39(+1.44%)
Apr 25, 2017 29.00 29.00 27.16 27.17 13,947 -1.54(-5.36%)
Apr 24, 2017 27.97 29.12 27.87 28.71 23,189 -0.16(-0.55%)
Apr 21, 2017 29.25 29.75 28.65 28.87 28,608 -0.01(-0.03%)
Apr 20, 2017 29.06 29.15 27.86 28.88 23,999 -0.52(-1.77%)
Apr 19, 2017 27.66 29.40 27.22 29.40 26,900 +1.65(+5.95%)
Apr 18, 2017 27.02 28.13 26.83 27.75 11,285 +0.82(+3.04%)
Apr 17, 2017 27.12 27.75 26.89 26.93 11,328 -0.34(-1.25%)
Apr 13, 2017 25.41 27.41 25.41 27.27 21,691 +1.66(+6.48%)
Apr 12, 2017 24.86 25.83 23.97 25.61 14,821 +0.73(+2.93%)
Apr 11, 2017 24.66 25.57 24.44 24.88 29,491 +0.45(+1.85%)
Apr 10, 2017 24.17 24.68 24.17 24.43 17,380 -0.65(-2.59%)
Apr 07, 2017 24.48 25.26 24.46 25.08 10,734 +0.60(+2.45%)
Apr 06, 2017 24.99 25.26 24.24 24.48 23,135 -1.25(-4.86%)
Apr 05, 2017 23.91 25.83 23.19 25.73 44,002 +1.23(+5.02%)
Apr 04, 2017 26.09 26.23 24.50 24.50 36,828 -1.65(-6.31%)
Apr 03, 2017 26.00 27.29 25.74 26.15 40,066 +0.39(+1.51%)
Mar 31, 2017 26.60 26.85 25.60 25.76 43,219 -0.83(-3.12%)
Mar 30, 2017 25.74 26.68 25.41 26.59 55,751 +0.56(+2.15%)
Mar 29, 2017 28.18 28.18 25.80 26.03 21,790 -2.38(-8.38%)
Mar 28, 2017 29.62 30.16 28.19 28.41 15,593 -1.80(-5.96%)
Mar 27, 2017 31.63 32.09 30.21 30.21 6,477 -0.59(-1.92%)
Mar 24, 2017 30.60 31.25 30.14 30.80 16,312 -0.23(-0.74%)
Mar 23, 2017 32.25 32.72 30.43 31.03 21,207 -0.25(-0.80%)
Mar 22, 2017 30.73 31.90 30.29 31.28 20,595 +0.91(+3.00%)
Mar 21, 2017 28.77 30.72 28.77 30.37 9,789 +1.38(+4.76%)
Mar 20, 2017 29.55 30.11 28.87 28.99 10,101 -0.14(-0.48%)
Mar 17, 2017 28.61 29.24 27.96 29.13 11,906 +0.47(+1.64%)
Mar 16, 2017 27.60 28.82 27.60 28.66 10,216 +0.86(+3.09%)
Mar 15, 2017 29.68 29.96 27.73 27.80 18,555 -2.75(-9.00%)
Mar 14, 2017 30.11 31.99 30.11 30.55 22,890 +1.42(+4.87%)
Mar 13, 2017 29.34 29.74 28.60 29.13 15,194 -0.84(-2.80%)
Mar 10, 2017 29.29 30.30 28.75 29.97 16,491 +0.42(+1.42%)
Mar 09, 2017 30.18 31.84 29.35 29.55 17,593 -0.54(-1.79%)
Mar 08, 2017 27.54 30.16 27.05 30.09 19,746 +3.09(+11.44%)
Mar 07, 2017 26.11 27.10 25.96 27.00 11,093 +0.78(+2.97%)
Mar 06, 2017 26.74 27.18 26.13 26.22 11,411 -0.68(-2.53%)
Mar 03, 2017 26.55 27.17 26.11 26.90 9,259 +0.17(+0.64%)
Mar 02, 2017 25.98 26.81 25.98 26.73 13,120 +1.16(+4.54%)
Mar 01, 2017 26.14 26.59 25.35 25.57 12,036 -1.87(-6.81%)
Feb 28, 2017 27.52 27.54 26.98 27.44 9,836 +0.58(+2.16%)
Feb 27, 2017 26.57 27.57 26.55 26.86 21,493 -0.37(-1.36%)
Feb 24, 2017 25.94 27.53 25.88 27.23 17,871 +1.70(+6.66%)
Feb 23, 2017 24.02 26.31 24.02 25.53 24,086 +0.34(+1.35%)
Feb 22, 2017 23.97 25.22 23.89 25.19 40,303 +1.90(+8.16%)
Feb 21, 2017 23.22 23.43 22.86 23.29 50,637 -0.44(-1.85%)
Feb 17, 2017 23.73 23.73 23.73 0 +0.22(+0.94%)
Feb 16, 2017 22.22 23.58 22.16 23.51 24,818 +1.16(+5.19%)
Feb 15, 2017 22.13 22.60 21.81 22.35 14,227 +0.50(+2.29%)
Feb 14, 2017 22.29 22.95 21.82 21.85 18,078 -0.62(-2.76%)
Feb 13, 2017 22.48 22.70 22.24 22.47 15,448 +0.42(+1.92%)
Feb 10, 2017 22.18 22.27 21.55 22.05 33,292 -0.70(-3.09%)
Feb 09, 2017 23.72 23.72 22.67 22.75 26,743 -1.47(-6.07%)
Feb 08, 2017 24.70 25.64 24.00 24.22 52,388 +0.27(+1.13%)
Feb 07, 2017 22.50 24.36 22.50 23.95 44,949 +1.70(+7.64%)
Feb 06, 2017 21.34 22.45 20.97 22.25 25,618 +0.65(+3.01%)
Feb 03, 2017 22.42 22.78 21.29 21.60 32,342 -0.92(-4.09%)
Feb 02, 2017 23.55 23.85 22.33 22.52 24,088 -0.84(-3.60%)
Feb 01, 2017 22.90 24.14 22.37 23.36 13,087 +0.07(+0.30%)
Jan 31, 2017 23.53 24.14 23.29 23.29 22,654 -0.18(-0.77%)
Jan 30, 2017 21.86 24.00 21.86 23.47 52,998 +2.24(+10.55%)
Jan 27, 2017 20.87 21.50 20.73 21.23 36,844 +0.81(+3.97%)
Jan 26, 2017 20.44 20.52 20.10 20.42 17,555 -0.41(-1.97%)
Jan 25, 2017 21.04 21.04 20.47 20.83 27,131 -0.43(-2.02%)
Jan 24, 2017 22.17 22.17 20.95 21.26 46,609 -1.35(-5.97%)
Jan 23, 2017 22.32 22.94 22.32 22.61 31,521 +0.47(+2.12%)
Jan 20, 2017 21.76 22.27 21.50 22.14 16,882 -0.18(-0.81%)
Jan 19, 2017 22.28 22.50 21.98 22.32 12,602 +0.14(+0.63%)
Jan 18, 2017 22.40 22.54 21.82 22.18 15,094 +0.29(+1.32%)
Jan 17, 2017 21.92 22.17 21.48 21.89 16,808 -0.38(-1.71%)
Jan 13, 2017 22.27 22.27 22.27 0 +0.10(+0.45%)
Jan 12, 2017 21.42 22.43 21.39 22.17 9,807 +0.10(+0.45%)
Jan 11, 2017 22.69 22.93 22.07 22.07 13,215 -0.80(-3.50%)
Jan 10, 2017 22.50 22.95 22.39 22.87 20,369 -0.02(-0.09%)
Jan 09, 2017 21.65 22.90 21.65 22.89 42,268 +1.51(+7.06%)
Jan 06, 2017 21.05 21.57 21.00 21.38 33,923 +0.05(+0.23%)
Jan 05, 2017 21.42 22.05 21.08 21.33 20,048 -0.32(-1.48%)
Jan 04, 2017 22.47 22.55 21.65 21.65 22,166 -0.93(-4.12%)
Jan 03, 2017 22.46 23.75 21.50 22.58 44,841 -0.39(-1.70%)
Dec 30, 2016 22.97 22.97 22.97 0 +0.33(+1.46%)
Dec 29, 2016 22.27 22.81 22.27 22.64 25,521 +0.41(+1.84%)
Dec 28, 2016 21.17 22.38 21.12 22.23 16,875 +0.81(+3.78%)
Dec 27, 2016 21.62 21.66 21.27 21.42 6,694 -0.34(-1.56%)
Dec 23, 2016 21.76 21.76 21.76 0 -0.02(-0.09%)
Dec 22, 2016 22.04 22.04 21.49 21.78 25,872 -0.10(-0.46%)
Dec 21, 2016 21.90 21.93 21.23 21.88 17,371 -0.40(-1.80%)
Dec 20, 2016 21.74 22.44 21.60 22.28 28,877 +0.39(+1.78%)
Dec 19, 2016 22.04 22.10 21.53 21.89 14,967 -0.10(-0.45%)
Dec 16, 2016 21.64 22.44 21.64 21.99 33,456 +0.15(+0.69%)
Dec 15, 2016 22.08 22.98 21.48 21.84 75,185 +0.11(+0.51%)
Dec 14, 2016 20.38 21.76 19.84 21.73 76,311 +1.86(+9.36%)
Dec 13, 2016 20.07 21.07 19.55 19.87 56,552 -0.82(-3.96%)
Dec 12, 2016 18.22 20.82 17.73 20.69 80,926 +1.07(+5.45%)
Dec 09, 2016 19.26 19.78 19.19 19.62 30,009 -0.04(-0.20%)
Dec 08, 2016 19.75 20.83 19.50 19.66 48,093 -0.44(-2.19%)
Dec 07, 2016 20.17 20.54 19.69 20.10 68,217 +0.11(+0.55%)
Dec 06, 2016 20.66 21.20 19.81 19.99 54,282 -0.16(-0.79%)
Dec 05, 2016 20.02 20.27 19.33 20.15 112,734 -0.76(-3.63%)
Dec 02, 2016 21.09 21.48 20.56 20.91 75,249 +0.03(+0.14%)
Dec 01, 2016 19.64 21.22 19.43 20.88 121,386 -0.22(-1.04%)
Nov 30, 2016 24.03 24.03 21.00 21.10 422,967 -7.48(-26.17%)
Nov 29, 2016 29.19 30.14 27.95 28.58 89,202 +1.13(+4.12%)
Nov 28, 2016 25.55 27.59 24.85 27.45 45,582 +1.86(+7.27%)
Nov 25, 2016 25.07 26.00 25.07 25.59 31,277 +1.03(+4.19%)
Nov 23, 2016 24.56 24.56 24.56 0 -0.87(-3.42%)
Nov 22, 2016 25.64 26.75 24.86 25.43 31,422 +0.18(+0.71%)
Nov 21, 2016 27.03 27.03 25.25 25.25 60,346 -3.61(-12.51%)
Nov 18, 2016 29.16 29.19 28.00 28.86 26,306 -0.68(-2.30%)
Nov 17, 2016 27.87 29.81 27.10 29.54 37,541 +0.94(+3.29%)
Nov 16, 2016 28.09 28.84 26.98 28.60 59,175 +1.03(+3.74%)
Nov 15, 2016 30.35 30.35 27.10 27.57 54,027 -3.74(-11.95%)
Nov 14, 2016 32.92 33.69 31.23 31.31 44,126 -1.51(-4.60%)
Nov 11, 2016 31.80 33.79 31.80 32.82 39,887 +1.79(+5.77%)
Nov 10, 2016 31.04 31.86 30.00 31.03 14,897 +0.10(+0.32%)
Nov 09, 2016 35.09 35.09 30.23 30.93 16,978 -3.09(-9.08%)
Nov 08, 2016 34.01 34.64 33.09 34.02 29,880 +0.87(+2.62%)
Nov 07, 2016 34.01 34.48 33.10 33.15 49,356 -2.80(-7.79%)
Nov 04, 2016 34.84 36.47 33.92 35.95 80,958 +1.11(+3.19%)
Nov 03, 2016 34.97 35.56 33.15 34.84 45,276 -0.45(-1.28%)
Nov 02, 2016 35.50 37.21 34.62 35.29 64,980 +1.15(+3.37%)
Nov 01, 2016 33.00 35.93 32.52 34.14 81,266 +0.37(+1.10%)
Oct 31, 2016 32.23 33.86 32.19 33.77 78,260 +1.91(+5.99%)
Oct 28, 2016 29.88 32.25 29.31 31.86 39,996 +1.85(+6.16%)
Oct 27, 2016 30.59 30.83 29.28 30.01 36,041 -0.93(-3.01%)
Oct 26, 2016 31.56 32.51 30.57 30.94 45,314 +0.34(+1.11%)
Oct 25, 2016 29.44 30.73 28.31 30.60 42,377 +1.91(+6.66%)
Oct 24, 2016 27.89 29.87 27.47 28.69 36,622 +1.22(+4.44%)
Oct 21, 2016 26.82 27.58 26.65 27.47 30,555 +1.07(+4.05%)
Oct 20, 2016 27.20 27.76 26.17 26.40 61,226 -0.10(-0.38%)
Oct 19, 2016 27.30 27.30 25.50 26.50 38,821 -1.18(-4.26%)
Oct 18, 2016 27.45 28.30 26.72 27.68 29,799 -0.31(-1.11%)
Oct 17, 2016 27.21 28.44 27.01 27.99 47,790 +0.90(+3.32%)
Oct 14, 2016 25.70 27.18 25.45 27.09 66,045 +1.04(+4.01%)
Oct 13, 2016 26.89 27.45 25.47 26.05 40,860 +0.00(+0.02%)
Oct 12, 2016 26.11 27.16 25.75 26.04 74,933 +0.07(+0.27%)
Oct 11, 2016 25.15 26.48 25.11 25.97 39,160 +0.99(+3.96%)
Oct 10, 2016 25.05 25.23 24.06 24.98 61,444 -0.89(-3.44%)
Oct 07, 2016 24.98 26.37 24.98 25.87 40,486 +0.49(+1.93%)
Oct 06, 2016 24.57 25.81 24.21 25.38 42,720 +0.41(+1.64%)
Oct 05, 2016 25.38 25.77 24.52 24.97 39,531 -1.62(-6.09%)
Oct 04, 2016 25.69 26.90 25.27 26.59 31,953 +0.86(+3.34%)
Oct 03, 2016 25.73 25.73 25.73 25.73 4,722 -1.58(-5.79%)
Sep 30, 2016 27.31 27.31 27.31 27.31 1,202 -0.89(-3.16%)
Sep 29, 2016 28.22 28.22 28.20 28.20 649 -5.31(-15.85%)
Sep 28, 2016 33.51 33.51 33.51 33.51 0 +0.00(+0.00%)
Sep 27, 2016 32.16 34.09 31.88 33.51 39,908 +2.71(+8.80%)
Sep 26, 2016 30.01 30.92 29.25 30.80 14,217 +0.02(+0.06%)
Sep 23, 2016 29.24 31.47 28.30 30.78 23,981 +2.24(+7.85%)
Sep 22, 2016 28.01 29.17 27.37 28.54 17,616 -0.54(-1.86%)
Sep 21, 2016 30.86 31.22 29.00 29.08 18,335 -3.34(-10.30%)
Sep 20, 2016 31.90 32.57 30.95 32.42 17,315 +0.92(+2.92%)
Sep 19, 2016 30.51 31.58 28.01 31.50 9,903 +0.05(+0.16%)
Sep 16, 2016 31.36 32.62 31.34 31.45 43,001 +0.55(+1.78%)
Sep 15, 2016 31.82 31.82 29.98 30.90 19,189 -1.00(-3.13%)
Sep 14, 2016 30.85 32.11 28.87 31.90 63,947 +1.66(+5.49%)
Sep 13, 2016 27.99 30.48 27.92 30.24 70,394 +3.41(+12.71%)
Sep 12, 2016 28.77 28.77 26.74 26.83 65,694 -0.59(-2.15%)
Sep 09, 2016 26.09 27.45 25.60 27.42 82,884 +2.37(+9.46%)
Sep 08, 2016 26.31 26.63 24.90 25.05 62,103 -2.02(-7.45%)
Sep 07, 2016 27.37 27.52 26.46 27.07 42,122 -0.48(-1.76%)
Sep 06, 2016 28.77 28.77 27.55 27.55 30,519 -1.36(-4.70%)
Sep 02, 2016 30.00 28.91 28.91 28.91 32,500 -1.68(-5.49%)
Sep 01, 2016 31.14 31.54 30.36 30.59 18,341 -0.15(-0.49%)
Aug 31, 2016 29.19 31.25 29.19 30.74 81,041 +1.82(+6.29%)
Aug 30, 2016 28.27 29.25 27.44 28.92 23,551 +0.40(+1.40%)
Aug 29, 2016 29.65 29.65 28.50 28.52 7,247 -0.67(-2.30%)
Aug 26, 2016 28.63 29.80 27.73 29.19 27,515 -0.10(-0.34%)
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.