Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 41.59 42.03 41.02 41.47 317,938 +0.06(+0.14%)
Jun 29, 2017 42.40 42.42 41.37 41.41 325,536 -1.00(-2.36%)
Jun 28, 2017 42.03 43.22 41.35 42.41 331,710 +0.94(+2.27%)
Jun 27, 2017 44.14 44.14 41.34 41.47 685,601 -2.68(-6.07%)
Jun 26, 2017 44.28 44.76 43.84 44.15 401,822 -0.08(-0.18%)
Jun 23, 2017 43.79 44.67 43.35 44.23 1,705,789 +0.24(+0.55%)
Jun 22, 2017 43.28 44.01 43.27 43.99 403,972 +0.74(+1.71%)
Jun 21, 2017 41.91 43.39 41.80 43.25 401,373 +1.46(+3.49%)
Jun 20, 2017 41.11 42.73 40.92 41.79 490,505 +0.62(+1.51%)
Jun 19, 2017 40.53 41.29 39.68 41.17 795,158 +0.62(+1.53%)
Jun 16, 2017 40.64 40.94 40.18 40.55 503,373 -0.44(-1.07%)
Jun 15, 2017 40.68 41.43 40.26 40.99 289,489 +0.02(+0.05%)
Jun 14, 2017 41.35 41.77 40.64 40.97 392,257 -0.12(-0.29%)
Jun 13, 2017 39.35 41.56 39.35 41.09 549,712 +1.87(+4.77%)
Jun 12, 2017 40.54 40.58 38.32 39.22 717,520 -1.77(-4.32%)
Jun 09, 2017 40.59 42.61 40.11 40.99 762,003 +0.31(+0.76%)
Jun 08, 2017 39.43 40.72 39.27 40.68 377,743 +1.24(+3.14%)
Jun 07, 2017 39.19 39.59 38.83 39.44 534,978 +0.42(+1.08%)
Jun 06, 2017 37.52 39.27 37.26 39.02 631,009 +1.32(+3.50%)
Jun 05, 2017 40.85 40.85 37.51 37.70 1,062,978 -3.29(-8.03%)
Jun 02, 2017 41.33 41.89 40.44 40.99 790,962 -0.27(-0.65%)
Jun 01, 2017 40.52 41.74 40.43 41.26 434,976 +0.55(+1.35%)
May 31, 2017 40.42 41.17 40.26 40.71 573,014 +0.19(+0.47%)
May 30, 2017 40.00 40.59 39.69 40.52 445,673 +0.57(+1.43%)
May 26, 2017 40.00 40.32 39.50 39.95 304,937 +0.03(+0.08%)
May 25, 2017 40.27 40.32 39.53 39.92 357,514 -0.11(-0.27%)
May 24, 2017 39.13 40.70 39.05 40.03 600,262 +1.02(+2.61%)
May 23, 2017 37.27 39.08 37.02 39.01 866,947 +1.89(+5.09%)
May 22, 2017 36.65 37.56 36.59 37.12 656,578 +0.29(+0.79%)
May 19, 2017 37.25 37.40 36.51 36.83 519,656 -0.46(-1.23%)
May 18, 2017 37.19 37.98 36.80 37.29 755,533 -0.01(-0.03%)
May 17, 2017 40.07 40.07 37.04 37.30 1,040,153 -3.22(-7.95%)
May 16, 2017 40.30 40.54 38.83 40.52 513,129 +0.38(+0.95%)
May 15, 2017 39.55 40.49 39.55 40.14 521,925 +0.61(+1.54%)
May 12, 2017 40.90 41.08 39.48 39.53 627,523 -1.42(-3.47%)
May 11, 2017 42.37 42.77 40.92 40.95 496,420 -1.56(-3.67%)
May 10, 2017 41.13 43.00 40.67 42.51 787,043 +1.48(+3.61%)
May 09, 2017 40.83 41.28 39.88 41.03 702,145 +0.26(+0.64%)
May 08, 2017 42.27 42.98 40.68 40.77 803,540 -0.92(-2.21%)
May 05, 2017 42.75 43.25 40.57 41.69 1,465,836 -0.92(-2.16%)
May 04, 2017 42.70 45.00 42.13 42.61 3,579,439 -5.01(-10.52%)
May 03, 2017 47.74 48.39 46.53 47.62 1,089,991 -0.56(-1.16%)
May 02, 2017 48.20 48.89 47.50 48.18 372,823 +0.01(+0.02%)
May 01, 2017 47.53 48.30 47.51 48.17 331,353 +0.64(+1.35%)
Apr 28, 2017 47.41 47.91 47.15 47.53 217,939 +0.17(+0.36%)
Apr 27, 2017 46.94 47.68 46.50 47.36 229,863 +0.49(+1.05%)
Apr 26, 2017 46.67 47.05 46.33 46.87 291,543 +0.27(+0.58%)
Apr 25, 2017 46.66 47.14 46.42 46.60 265,771 +0.16(+0.34%)
Apr 24, 2017 46.40 46.69 45.19 46.44 340,945 +0.81(+1.78%)
Apr 21, 2017 45.35 45.89 44.94 45.63 419,684 +0.30(+0.66%)
Apr 20, 2017 44.30 45.91 44.21 45.33 384,452 +1.17(+2.65%)
Apr 19, 2017 43.39 44.45 43.27 44.16 541,342 +0.90(+2.08%)
Apr 18, 2017 44.53 44.53 42.23 43.26 984,074 -1.31(-2.94%)
Apr 17, 2017 44.08 45.84 43.07 44.57 1,152,344 +0.29(+0.65%)
Apr 13, 2017 47.50 47.50 43.50 44.28 1,301,037 -3.64(-7.60%)
Apr 12, 2017 48.84 48.84 47.36 47.92 533,959 -0.94(-1.92%)
Apr 11, 2017 47.46 49.04 47.10 48.86 517,337 +1.28(+2.69%)
Apr 10, 2017 49.47 50.50 47.30 47.58 1,370,489 -3.92(-7.61%)
Apr 07, 2017 50.55 51.51 50.09 51.50 322,355 +0.95(+1.88%)
Apr 06, 2017 50.33 50.57 49.39 50.55 350,251 +0.10(+0.20%)
Apr 05, 2017 52.22 52.39 50.06 50.45 396,642 -1.55(-2.98%)
Apr 04, 2017 52.24 52.48 51.72 52.00 343,165 -0.23(-0.44%)
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.