Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.11 46.46 45.89 45.89 3,724,480 +0.06(+0.12%)
Jun 29, 2017 45.52 45.89 45.12 45.84 4,972,163 +0.39(+0.86%)
Jun 28, 2017 45.25 45.91 45.14 45.45 3,041,378 +0.47(+1.05%)
Jun 27, 2017 45.13 45.73 44.89 44.97 3,067,186 -0.09(-0.20%)
Jun 26, 2017 44.56 45.26 44.52 45.06 5,142,887 +0.89(+2.01%)
Jun 23, 2017 44.02 44.40 43.89 44.17 5,107,190 -0.03(-0.07%)
Jun 22, 2017 44.13 44.56 43.75 44.20 2,721,246 +0.04(+0.09%)
Jun 21, 2017 44.12 44.41 43.84 44.16 2,535,174 +0.19(+0.44%)
Jun 20, 2017 44.73 44.85 43.91 43.97 2,939,136 -0.69(-1.54%)
Jun 19, 2017 44.85 44.91 44.33 44.66 3,933,135 +0.11(+0.25%)
Jun 16, 2017 44.90 45.20 44.16 44.55 8,231,499 -0.72(-1.59%)
Jun 15, 2017 45.41 45.63 44.62 45.27 5,115,697 -0.74(-1.62%)
Jun 14, 2017 46.01 46.29 45.32 46.01 5,249,309 -0.30(-0.64%)
Jun 13, 2017 45.44 46.53 45.39 46.31 4,953,680 +0.86(+1.88%)
Jun 12, 2017 46.07 46.22 45.16 45.45 9,491,025 -0.80(-1.74%)
Jun 09, 2017 46.97 47.22 46.00 46.26 7,151,285 -0.78(-1.66%)
Jun 08, 2017 47.71 46.93 47.04 4,032,158 -0.21(-0.45%)
Jun 07, 2017 46.81 47.43 46.70 47.25 5,136,260 +0.68(+1.45%)
Jun 06, 2017 47.35 47.40 46.49 46.58 5,347,293 -0.79(-1.66%)
Jun 05, 2017 47.60 47.64 47.09 47.36 4,416,097 -0.12(-0.25%)
Jun 02, 2017 47.98 48.02 47.13 47.48 5,900,924 -0.50(-1.04%)
Jun 01, 2017 47.24 48.02 47.08 47.98 4,333,941 +0.72(+1.53%)
May 31, 2017 47.20 47.30 46.72 47.26 7,194,688 +0.09(+0.19%)
May 30, 2017 46.79 47.60 46.71 47.17 6,693,280 +0.25(+0.53%)
May 26, 2017 48.07 48.45 46.85 46.93 18,718,958 -1.81(-3.72%)
May 25, 2017 45.72 49.30 44.80 48.74 41,972,936 +8.62(+21.48%)
May 24, 2017 40.99 41.24 40.02 40.12 9,915,342 -0.90(-2.19%)
May 23, 2017 41.27 41.47 40.72 41.02 4,236,105 -0.16(-0.39%)
May 22, 2017 40.99 41.31 40.94 41.18 4,619,839 +0.33(+0.82%)
May 19, 2017 40.48 40.98 40.19 40.85 3,142,252 +0.56(+1.38%)
May 18, 2017 40.46 40.85 40.07 40.29 4,061,865 +0.02(+0.04%)
May 17, 2017 41.24 41.42 40.24 40.27 5,826,141 -0.96(-2.34%)
May 16, 2017 40.66 41.24 40.34 41.24 4,441,043 +0.53(+1.29%)
May 15, 2017 40.82 41.06 40.58 40.71 3,179,188 +0.04(+0.10%)
May 12, 2017 41.17 41.19 40.45 40.67 4,188,552 -0.68(-1.65%)
May 11, 2017 41.12 41.40 40.73 41.36 3,479,679 -0.02(-0.06%)
May 10, 2017 41.29 41.55 41.08 41.38 2,954,516 +0.14(+0.35%)
May 09, 2017 41.29 41.40 41.17 41.24 2,488,707 +0.05(+0.12%)
May 08, 2017 41.21 41.39 41.12 41.19 3,335,326 +0.11(+0.27%)
May 05, 2017 40.69 41.11 40.56 41.08 3,534,853 +0.60(+1.47%)
May 04, 2017 41.10 41.25 40.38 40.48 6,122,431 -0.62(-1.51%)
May 03, 2017 40.78 41.18 40.64 41.10 3,329,892 +0.11(+0.27%)
May 02, 2017 40.98 41.17 40.77 40.99 4,266,606 +0.04(+0.10%)
May 01, 2017 41.37 41.37 40.89 40.95 2,807,706 -0.28(-0.68%)
Apr 28, 2017 41.71 41.74 40.97 41.23 3,771,820 -0.43(-1.03%)
Apr 27, 2017 41.58 41.91 41.38 41.66 4,032,516 +0.08(+0.19%)
Apr 26, 2017 41.25 41.83 41.24 41.58 3,615,148 +0.38(+0.93%)
Apr 25, 2017 41.72 41.86 40.57 41.20 5,674,858 +0.49(+1.21%)
Apr 24, 2017 40.58 40.91 40.35 40.70 3,378,902 +0.41(+1.01%)
Apr 21, 2017 40.17 40.52 39.84 40.30 4,588,440 +0.09(+0.22%)
Apr 20, 2017 39.64 40.48 39.53 40.21 6,088,594 +0.92(+2.33%)
Apr 19, 2017 38.75 39.78 38.74 39.29 4,850,793 +0.68(+1.77%)
Apr 18, 2017 38.48 39.24 38.32 38.61 3,702,117 +0.13(+0.33%)
Apr 17, 2017 38.57 38.59 38.22 38.48 3,431,022 +0.07(+0.19%)
Apr 13, 2017 38.46 38.78 38.39 38.41 3,981,155 -0.07(-0.19%)
Apr 12, 2017 38.72 38.73 38.43 38.48 2,728,168 -0.23(-0.60%)
Apr 11, 2017 38.66 38.81 38.33 38.71 3,466,561 +0.08(+0.21%)
Apr 10, 2017 38.56 39.06 38.50 38.63 4,500,210 +0.26(+0.68%)
Apr 07, 2017 38.20 38.44 37.94 38.37 5,762,772 +0.18(+0.48%)
Apr 06, 2017 38.46 38.84 38.10 38.19 5,513,656 +0.02(+0.04%)
Apr 05, 2017 38.83 38.94 38.15 38.17 3,706,000 -0.54(-1.40%)
Apr 04, 2017 38.51 38.82 38.32 38.71 7,097,422 +0.10(+0.25%)
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.