Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.77 37.70 35.77 37.15 5,499 -0.38(-1.02%)
Jun 29, 2017 38.71 38.71 36.28 37.53 19,246 -0.96(-2.48%)
Jun 28, 2017 40.85 40.85 38.49 38.49 3,300 -2.36(-5.77%)
Jun 27, 2017 39.52 40.94 39.25 40.85 7,971 +0.43(+1.07%)
Jun 26, 2017 40.83 41.61 39.36 40.42 7,260 -1.23(-2.95%)
Jun 23, 2017 44.38 44.38 41.54 41.65 6,215 -3.95(-8.65%)
Jun 22, 2017 45.56 46.21 44.17 45.59 9,922 -0.10(-0.22%)
Jun 21, 2017 43.58 46.18 42.01 45.69 17,221 +2.11(+4.84%)
Jun 20, 2017 41.99 44.75 41.99 43.58 9,542 +3.05(+7.52%)
Jun 19, 2017 39.34 40.61 38.87 40.53 11,724 +0.95(+2.39%)
Jun 16, 2017 39.34 40.32 39.34 39.59 5,732 -1.02(-2.50%)
Jun 15, 2017 38.24 40.60 38.08 40.60 8,323 +2.43(+6.36%)
Jun 14, 2017 35.12 38.46 35.12 38.18 7,829 +3.56(+10.29%)
Jun 13, 2017 36.87 37.05 34.60 34.61 7,209 -2.52(-6.77%)
Jun 12, 2017 37.36 37.36 35.82 37.13 17,249 -0.67(-1.77%)
Jun 09, 2017 41.65 41.65 37.35 37.80 23,165 -4.01(-9.58%)
Jun 08, 2017 41.67 41.86 40.40 41.81 4,984 +0.90(+2.19%)
Jun 07, 2017 37.24 41.23 37.09 40.91 10,901 +4.00(+10.85%)
Jun 06, 2017 39.16 39.75 36.75 36.90 9,690 -2.21(-5.65%)
Jun 05, 2017 39.26 39.73 38.25 39.11 13,217 +0.54(+1.40%)
Jun 02, 2017 35.87 38.98 35.87 38.57 4,882 +2.50(+6.93%)
Jun 01, 2017 35.51 36.60 35.07 36.07 5,207 -0.50(-1.38%)
May 31, 2017 36.39 37.50 36.25 36.58 11,913 +1.24(+3.52%)
May 30, 2017 33.45 35.35 33.45 35.33 10,131 +2.74(+8.41%)
May 26, 2017 33.27 33.41 32.59 32.59 2,970 -0.45(-1.37%)
May 25, 2017 30.83 33.63 29.80 33.05 69,396 +2.14(+6.93%)
May 24, 2017 29.89 31.42 29.55 30.91 10,180 +1.31(+4.43%)
May 23, 2017 29.29 29.95 29.29 29.59 4,515 -0.07(-0.23%)
May 22, 2017 28.52 29.90 28.41 29.66 10,797 +0.65(+2.24%)
May 19, 2017 31.47 31.47 28.92 29.01 27,895 -2.50(-7.92%)
May 18, 2017 31.30 31.93 31.07 31.51 6,356 +0.52(+1.69%)
May 17, 2017 30.62 31.00 29.75 30.98 18,816 +1.17(+3.94%)
May 16, 2017 29.15 30.14 28.85 29.81 9,767 +0.88(+3.03%)
May 15, 2017 27.27 28.93 27.23 28.93 4,983 -0.24(-0.81%)
May 12, 2017 29.45 29.45 28.63 29.17 16,357 -0.01(-0.03%)
May 11, 2017 28.61 29.25 28.41 29.18 13,293 +0.48(+1.68%)
May 10, 2017 29.94 29.94 28.11 28.70 22,417 -2.05(-6.67%)
May 09, 2017 29.72 30.84 29.72 30.75 3,063 +0.95(+3.18%)
May 08, 2017 30.11 30.91 29.78 29.80 5,486 -0.34(-1.11%)
May 05, 2017 34.19 34.19 29.99 30.14 11,987 -3.44(-10.25%)
May 04, 2017 31.81 34.79 31.80 33.58 27,116 +2.78(+9.03%)
May 03, 2017 30.94 31.82 30.37 30.80 15,599 +0.54(+1.79%)
May 02, 2017 29.25 30.54 28.42 30.25 14,190 +0.57(+1.93%)
May 01, 2017 30.11 30.11 29.44 29.68 4,556 -0.14(-0.46%)
Apr 28, 2017 28.88 29.83 28.15 29.82 8,296 +0.74(+2.54%)
Apr 27, 2017 28.21 30.09 28.21 29.08 19,392 +1.89(+6.97%)
Apr 26, 2017 27.03 27.22 25.82 27.19 11,514 +0.38(+1.44%)
Apr 25, 2017 28.61 28.61 26.79 26.80 14,138 -1.52(-5.36%)
Apr 24, 2017 27.59 28.73 27.49 28.32 23,507 -0.16(-0.55%)
Apr 21, 2017 28.85 29.35 28.26 28.48 29,001 -0.01(-0.03%)
Apr 20, 2017 28.67 28.75 27.48 28.49 24,328 -0.51(-1.77%)
Apr 19, 2017 27.28 29.00 26.85 29.00 27,269 +1.63(+5.95%)
Apr 18, 2017 26.65 27.75 26.47 27.37 11,440 +0.81(+3.05%)
Apr 17, 2017 26.75 27.37 26.53 26.56 11,483 -0.34(-1.25%)
Apr 13, 2017 25.07 27.04 25.07 26.90 21,989 +1.64(+6.48%)
Apr 12, 2017 24.52 25.48 23.64 25.26 15,024 +0.72(+2.93%)
Apr 11, 2017 24.33 25.22 24.11 24.54 29,896 +0.45(+1.85%)
Apr 10, 2017 23.84 24.35 23.84 24.10 17,618 -0.64(-2.59%)
Apr 07, 2017 24.15 24.92 24.13 24.74 10,881 +0.59(+2.45%)
Apr 06, 2017 24.65 24.92 23.91 24.15 23,453 -1.23(-4.86%)
Apr 05, 2017 23.59 25.48 22.88 25.38 44,607 +1.21(+5.02%)
Apr 04, 2017 25.74 25.87 24.17 24.17 37,334 -1.63(-6.31%)
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.