Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.07 46.42 45.85 45.86 3,727,514 +0.06(+0.12%)
Jun 29, 2017 45.48 45.86 45.08 45.80 4,976,213 +0.39(+0.86%)
Jun 28, 2017 45.21 45.87 45.11 45.41 3,043,856 +0.47(+1.05%)
Jun 27, 2017 45.10 45.69 44.86 44.94 3,069,684 -0.09(-0.20%)
Jun 26, 2017 44.53 45.22 44.49 45.02 5,147,076 +0.89(+2.01%)
Jun 23, 2017 43.98 44.36 43.86 44.14 5,111,350 -0.03(-0.07%)
Jun 22, 2017 44.10 44.53 43.71 44.17 2,723,463 +0.04(+0.09%)
Jun 21, 2017 44.08 44.38 43.81 44.13 2,537,239 +0.19(+0.44%)
Jun 20, 2017 44.70 44.81 43.87 43.94 2,941,530 -0.69(-1.54%)
Jun 19, 2017 44.82 44.88 44.30 44.62 3,936,339 +0.11(+0.25%)
Jun 16, 2017 44.86 45.16 44.13 44.51 8,238,204 -0.72(-1.59%)
Jun 15, 2017 45.38 45.59 44.58 45.23 5,119,864 -0.74(-1.62%)
Jun 14, 2017 45.98 46.25 45.28 45.98 5,253,585 -0.30(-0.64%)
Jun 13, 2017 45.40 46.49 45.35 46.27 4,957,715 +0.86(+1.88%)
Jun 12, 2017 46.04 46.18 45.12 45.42 9,498,756 -0.80(-1.74%)
Jun 09, 2017 46.93 47.18 45.97 46.22 7,157,111 -0.78(-1.66%)
Jun 08, 2017 47.67 46.89 47.00 4,035,442 -0.21(-0.45%)
Jun 07, 2017 46.77 47.40 46.66 47.21 5,140,445 +0.68(+1.45%)
Jun 06, 2017 47.31 47.36 46.45 46.54 5,351,649 -0.79(-1.66%)
Jun 05, 2017 47.56 47.60 47.05 47.32 4,419,694 -0.12(-0.25%)
Jun 02, 2017 47.94 47.98 47.09 47.44 5,905,731 -0.50(-1.04%)
Jun 01, 2017 47.20 47.98 47.05 47.94 4,337,471 +0.72(+1.53%)
May 31, 2017 47.17 47.26 46.68 47.22 7,200,549 +0.09(+0.19%)
May 30, 2017 46.75 47.56 46.67 47.13 6,698,733 +0.25(+0.53%)
May 26, 2017 48.03 48.41 46.82 46.89 18,734,208 -1.81(-3.72%)
May 25, 2017 45.68 49.26 44.76 48.70 42,007,128 +8.61(+21.48%)
May 24, 2017 40.96 41.21 39.99 40.09 9,923,419 -0.90(-2.19%)
May 23, 2017 41.23 41.44 40.69 40.99 4,239,556 -0.16(-0.39%)
May 22, 2017 40.96 41.28 40.91 41.15 4,623,603 +0.33(+0.82%)
May 19, 2017 40.45 40.95 40.15 40.81 3,144,812 +0.56(+1.38%)
May 18, 2017 40.43 40.81 40.04 40.26 4,065,174 +0.02(+0.04%)
May 17, 2017 41.20 41.39 40.21 40.24 5,830,887 -0.96(-2.34%)
May 16, 2017 40.63 41.21 40.31 41.20 4,444,661 +0.52(+1.29%)
May 15, 2017 40.79 41.03 40.54 40.68 3,181,778 +0.04(+0.10%)
May 12, 2017 41.14 41.15 40.42 40.64 4,191,964 -0.68(-1.65%)
May 11, 2017 41.08 41.36 40.69 41.32 3,482,514 -0.02(-0.06%)
May 10, 2017 41.26 41.51 41.05 41.35 2,956,923 +0.14(+0.35%)
May 09, 2017 41.26 41.37 41.13 41.20 2,490,735 +0.05(+0.12%)
May 08, 2017 41.18 41.35 41.08 41.15 3,338,043 +0.11(+0.27%)
May 05, 2017 40.65 41.08 40.53 41.04 3,537,733 +0.60(+1.47%)
May 04, 2017 41.07 41.22 40.35 40.45 6,127,418 -0.62(-1.51%)
May 03, 2017 40.75 41.15 40.61 41.07 3,332,604 +0.11(+0.27%)
May 02, 2017 40.95 41.14 40.74 40.96 4,270,082 +0.04(+0.10%)
May 01, 2017 41.34 41.34 40.86 40.92 2,809,994 -0.28(-0.68%)
Apr 28, 2017 41.68 41.70 40.94 41.19 3,774,892 -0.43(-1.03%)
Apr 27, 2017 41.54 41.88 41.35 41.62 4,035,801 +0.08(+0.19%)
Apr 26, 2017 41.22 41.80 41.20 41.54 3,618,093 +0.38(+0.93%)
Apr 25, 2017 41.69 41.83 40.53 41.16 5,679,481 +0.49(+1.21%)
Apr 24, 2017 40.55 40.88 40.32 40.67 3,381,654 +0.41(+1.01%)
Apr 21, 2017 40.14 40.49 39.80 40.26 4,592,178 +0.09(+0.22%)
Apr 20, 2017 39.61 40.45 39.49 40.18 6,093,554 +0.91(+2.33%)
Apr 19, 2017 38.71 39.75 38.71 39.26 4,854,744 +0.68(+1.77%)
Apr 18, 2017 38.45 39.21 38.29 38.58 3,705,133 +0.13(+0.33%)
Apr 17, 2017 38.54 38.56 38.19 38.45 3,433,817 +0.07(+0.19%)
Apr 13, 2017 38.43 38.75 38.36 38.38 3,984,398 -0.07(-0.19%)
Apr 12, 2017 38.69 38.70 38.40 38.45 2,730,391 -0.23(-0.60%)
Apr 11, 2017 38.63 38.78 38.30 38.68 3,469,385 +0.08(+0.21%)
Apr 10, 2017 38.53 39.03 38.47 38.60 4,503,876 +0.26(+0.68%)
Apr 07, 2017 38.17 38.41 37.91 38.34 5,767,466 +0.18(+0.48%)
Apr 06, 2017 38.43 38.81 38.07 38.16 5,518,148 +0.02(+0.04%)
Apr 05, 2017 38.80 38.91 38.12 38.14 3,709,019 -0.54(-1.40%)
Apr 04, 2017 38.48 38.79 38.29 38.68 7,103,204 +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.