Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.62 49.70 47.81 47.98 1,366,349 -1.46(-2.96%)
Jun 29, 2017 47.20 49.91 47.05 49.44 2,074,165 +2.40(+5.09%)
Jun 28, 2017 46.05 47.93 46.05 47.05 1,414,929 +1.19(+2.59%)
Jun 27, 2017 45.17 47.34 45.17 45.86 1,084,046 +0.61(+1.34%)
Jun 26, 2017 45.86 45.86 44.59 45.25 871,290 -0.43(-0.95%)
Jun 23, 2017 43.34 45.74 42.70 45.68 2,955,497 +2.38(+5.49%)
Jun 22, 2017 41.89 44.25 41.69 43.31 990,373 +1.16(+2.76%)
Jun 21, 2017 43.02 43.07 41.63 42.14 742,469 -1.00(-2.33%)
Jun 20, 2017 45.60 45.78 43.02 43.15 944,685 -2.40(-5.27%)
Jun 19, 2017 46.25 46.30 44.46 45.55 708,331 -0.62(-1.35%)
Jun 16, 2017 45.62 46.38 44.84 46.17 1,179,118 -0.07(-0.16%)
Jun 15, 2017 45.92 46.59 45.19 46.25 911,899 +0.05(+0.11%)
Jun 14, 2017 45.43 46.24 44.38 46.20 607,865 +0.74(+1.63%)
Jun 13, 2017 46.23 46.80 45.34 45.46 597,327 -0.65(-1.41%)
Jun 12, 2017 45.47 47.23 45.45 46.11 1,424,504 +0.49(+1.07%)
Jun 09, 2017 41.31 46.13 41.23 45.62 1,767,881 +4.20(+10.15%)
Jun 08, 2017 43.30 45.07 41.33 41.41 1,576,732 +0.04(+0.10%)
Jun 07, 2017 41.56 41.80 40.87 41.37 710,451 -0.10(-0.24%)
Jun 06, 2017 42.57 42.60 40.62 41.47 1,016,994 -1.45(-3.37%)
Jun 05, 2017 42.82 43.43 41.99 42.92 608,370 -0.04(-0.10%)
Jun 02, 2017 43.39 44.02 42.67 42.96 576,081 -0.41(-0.94%)
Jun 01, 2017 42.82 43.90 42.44 43.36 881,326 +0.61(+1.42%)
May 31, 2017 43.26 43.26 41.58 42.76 600,744 -0.47(-1.08%)
May 30, 2017 42.17 43.67 42.17 43.22 791,535 +0.95(+2.24%)
May 26, 2017 41.64 42.69 41.05 42.28 985,902 +0.61(+1.46%)
May 25, 2017 41.40 42.27 41.32 41.67 1,007,099 +0.51(+1.25%)
May 24, 2017 40.91 41.65 40.03 41.16 803,605 +0.25(+0.61%)
May 23, 2017 42.30 42.52 40.88 40.91 837,710 -1.28(-3.03%)
May 22, 2017 41.43 42.77 41.26 42.18 953,915 +0.93(+2.26%)
May 19, 2017 40.48 41.64 39.19 41.25 1,260,519 +1.02(+2.54%)
May 18, 2017 41.72 42.80 40.19 40.23 1,062,687 -1.37(-3.29%)
May 17, 2017 40.81 42.45 40.36 41.60 1,603,005 +0.79(+1.93%)
May 16, 2017 39.25 41.25 38.89 40.81 1,739,594 +1.52(+3.87%)
May 15, 2017 39.51 40.57 39.16 39.29 1,582,780 +0.32(+0.81%)
May 12, 2017 38.71 39.97 37.80 38.98 3,641,976 -0.70(-1.76%)
May 11, 2017 45.27 45.56 39.20 39.68 6,649,186 -8.41(-17.50%)
May 10, 2017 47.04 48.69 47.04 48.09 808,975 +0.86(+1.81%)
May 09, 2017 47.26 48.16 47.05 47.23 958,624 -0.02(-0.04%)
May 08, 2017 47.59 48.26 47.02 47.25 693,776 -0.58(-1.22%)
May 05, 2017 47.10 47.97 46.78 47.83 624,765 +1.00(+2.13%)
May 04, 2017 47.32 47.95 46.39 46.84 533,522 -0.22(-0.48%)
May 03, 2017 46.44 47.29 46.20 47.06 665,532 +0.60(+1.29%)
May 02, 2017 45.42 47.04 45.25 46.46 934,392 +1.05(+2.30%)
May 01, 2017 46.10 46.10 45.12 45.42 676,361 -0.57(-1.25%)
Apr 28, 2017 45.86 46.09 45.32 45.99 768,975 +0.12(+0.27%)
Apr 27, 2017 45.26 46.03 44.77 45.86 564,402 +0.66(+1.47%)
Apr 26, 2017 45.15 45.93 45.08 45.20 750,465 +0.18(+0.41%)
Apr 25, 2017 45.27 45.88 44.68 45.02 660,010 -0.15(-0.33%)
Apr 24, 2017 45.22 45.65 44.55 45.17 628,565 +0.37(+0.82%)
Apr 21, 2017 45.45 45.66 44.48 44.80 614,984 -0.76(-1.68%)
Apr 20, 2017 44.31 46.01 44.31 45.57 1,005,548 +1.57(+3.57%)
Apr 19, 2017 43.19 44.73 43.19 44.00 809,787 +1.05(+2.44%)
Apr 18, 2017 43.12 43.49 42.67 42.95 382,448 -0.29(-0.67%)
Apr 17, 2017 43.40 43.69 42.59 43.24 456,746 -0.11(-0.25%)
Apr 13, 2017 43.58 43.75 42.77 43.35 540,240 -0.25(-0.57%)
Apr 12, 2017 44.05 44.32 43.43 43.60 575,896 -0.44(-1.00%)
Apr 11, 2017 43.61 44.34 43.28 44.04 743,993 +0.42(+0.97%)
Apr 10, 2017 42.24 43.98 41.96 43.61 1,065,289 +1.65(+3.94%)
Apr 07, 2017 42.17 42.84 41.65 41.96 793,164 -0.36(-0.84%)
Apr 06, 2017 41.35 43.16 41.08 42.32 862,363 +1.27(+3.10%)
Apr 05, 2017 40.90 42.01 40.32 41.05 1,018,377 +0.32(+0.77%)
Apr 04, 2017 41.63 41.63 40.11 40.73 954,988 -1.23(-2.93%)
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.