Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 39.01 39.74 38.59 39.41 5,306,118 +0.78(+2.02%)
Jun 29, 2017 37.94 39.06 37.82 38.63 9,196,265 +0.82(+2.16%)
Jun 28, 2017 37.28 38.31 37.14 37.81 6,443,156 +0.65(+1.74%)
Jun 27, 2017 37.36 37.59 36.93 37.16 4,770,292 -0.20(-0.53%)
Jun 26, 2017 37.33 37.56 36.70 37.36 2,980,453 +0.17(+0.46%)
Jun 23, 2017 37.10 37.63 36.84 37.19 4,871,467 +0.35(+0.95%)
Jun 22, 2017 36.33 37.18 35.84 36.84 7,599,433 +0.63(+1.74%)
Jun 21, 2017 37.27 37.85 35.95 36.21 6,994,113 -1.15(-3.08%)
Jun 20, 2017 38.05 38.05 35.95 37.36 9,124,766 -1.23(-3.19%)
Jun 19, 2017 39.19 39.20 38.46 38.59 5,899,036 -0.59(-1.51%)
Jun 16, 2017 39.46 39.88 38.34 39.19 8,672,775 +0.12(+0.30%)
Jun 15, 2017 40.21 40.38 38.72 39.07 6,009,900 -1.62(-3.97%)
Jun 14, 2017 41.41 41.42 40.05 40.69 5,891,702 -0.93(-2.22%)
Jun 13, 2017 40.52 41.69 40.49 41.61 4,157,405 +1.06(+2.62%)
Jun 12, 2017 41.09 41.70 40.39 40.55 4,446,626 -0.10(-0.24%)
Jun 09, 2017 39.03 40.68 38.80 40.65 4,939,267 +1.79(+4.60%)
Jun 08, 2017 40.27 38.79 38.86 6,074,570 -1.17(-2.92%)
Jun 07, 2017 41.75 42.09 39.82 40.03 5,807,299 -1.91(-4.56%)
Jun 06, 2017 41.08 42.23 40.69 41.94 3,249,362 +0.74(+1.80%)
Jun 05, 2017 40.76 41.49 40.58 41.20 3,225,077 +0.32(+0.79%)
Jun 02, 2017 41.20 41.30 40.44 40.88 4,068,590 -0.80(-1.93%)
Jun 01, 2017 41.17 42.21 40.62 41.68 3,237,598 +0.68(+1.66%)
May 31, 2017 41.21 41.33 40.33 41.00 5,240,799 -0.70(-1.67%)
May 30, 2017 42.47 42.53 41.43 41.70 5,080,618 -1.31(-3.05%)
May 26, 2017 42.84 43.08 42.07 43.01 3,517,671 +0.30(+0.71%)
May 25, 2017 43.81 45.21 42.51 42.71 4,687,695 -1.56(-3.53%)
May 24, 2017 44.17 44.65 43.99 44.27 3,829,350 -0.02(-0.04%)
May 23, 2017 44.01 44.60 43.60 44.29 3,271,260 +0.29(+0.67%)
May 22, 2017 44.18 44.65 43.70 44.00 3,135,419 +0.28(+0.63%)
May 19, 2017 43.07 44.12 42.84 43.72 4,083,884 +1.03(+2.41%)
May 18, 2017 42.54 43.10 42.14 42.69 3,167,651 -0.15(-0.35%)
May 17, 2017 43.59 43.71 42.59 42.84 3,050,252 -0.74(-1.70%)
May 16, 2017 44.73 44.82 43.25 43.59 3,199,016 -0.83(-1.87%)
May 15, 2017 45.80 45.80 44.34 44.42 5,173,966 +0.30(+0.69%)
May 12, 2017 44.25 44.49 43.85 44.11 3,985,135 -0.26(-0.58%)
May 11, 2017 44.10 44.61 43.96 44.37 5,587,089 +0.38(+0.87%)
May 10, 2017 43.05 44.27 42.94 43.99 4,736,286 +1.25(+2.93%)
May 09, 2017 43.27 43.34 42.60 42.74 3,544,140 -0.54(-1.24%)
May 08, 2017 42.39 43.33 42.18 43.27 4,501,716 +0.90(+2.13%)
May 05, 2017 41.50 42.42 41.27 42.37 4,872,922 +1.41(+3.45%)
May 04, 2017 41.45 41.45 40.47 40.96 5,650,046 -0.92(-2.20%)
May 03, 2017 41.83 42.35 41.59 41.88 3,965,251 -0.13(-0.30%)
May 02, 2017 43.09 43.18 41.77 42.01 3,710,426 -0.86(-2.00%)
May 01, 2017 43.46 43.60 42.72 42.86 3,825,083 -0.77(-1.76%)
Apr 28, 2017 44.91 44.99 43.58 43.63 3,226,645 -0.83(-1.87%)
Apr 27, 2017 43.83 44.60 42.88 44.46 6,503,294 +0.22(+0.50%)
Apr 26, 2017 45.66 46.46 44.03 44.24 9,597,250 +0.78(+1.79%)
Apr 25, 2017 42.75 43.60 42.33 43.46 6,014,315 +0.88(+2.06%)
Apr 24, 2017 42.85 42.89 42.14 42.59 4,247,085 +0.31(+0.74%)
Apr 21, 2017 41.64 42.52 41.64 42.27 3,716,034 +0.38(+0.90%)
Apr 20, 2017 41.90 42.34 41.42 41.90 3,737,991 +0.17(+0.41%)
Apr 19, 2017 43.12 43.35 41.60 41.73 4,496,426 -1.33(-3.09%)
Apr 18, 2017 43.73 43.95 42.84 43.06 4,005,732 -1.09(-2.47%)
Apr 17, 2017 44.16 44.29 43.71 44.15 3,830,896 -0.03(-0.06%)
Apr 13, 2017 45.04 45.38 43.93 44.18 3,904,140 -1.01(-2.23%)
Apr 12, 2017 45.57 46.55 44.95 45.19 7,140,623 -0.48(-1.06%)
Apr 11, 2017 45.14 45.72 44.49 45.67 6,766,893 +1.02(+2.28%)
Apr 10, 2017 43.39 44.94 43.38 44.65 4,732,341 +1.72(+4.00%)
Apr 07, 2017 43.20 43.58 42.87 42.93 2,424,508 -0.17(-0.39%)
Apr 06, 2017 42.58 43.14 42.44 43.10 4,077,506 +0.92(+2.18%)
Apr 05, 2017 43.10 43.42 42.09 42.18 6,526,790 -0.38(-0.90%)
Apr 04, 2017 42.09 42.63 41.55 42.57 7,051,879 +0.60(+1.43%)
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.