Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.26 43.60 42.89 42.90 1,056,132 -0.32(-0.75%)
Jun 29, 2017 42.93 43.38 42.71 43.22 821,170 +0.32(+0.76%)
Jun 28, 2017 43.15 43.28 42.87 42.90 736,625 -0.01(-0.02%)
Jun 27, 2017 43.02 43.54 42.90 42.91 1,305,252 +0.09(+0.20%)
Jun 26, 2017 42.54 42.92 42.45 42.82 1,165,819 +0.38(+0.90%)
Jun 23, 2017 42.27 42.44 1,315,908 -0.21(-0.50%)
Jun 22, 2017 42.47 43.13 42.30 42.65 1,590,025 +0.18(+0.42%)
Jun 21, 2017 43.09 43.45 42.34 42.47 1,352,503 -0.81(-1.87%)
Jun 20, 2017 44.24 44.46 43.17 43.28 1,471,238 -1.70(-3.77%)
Jun 19, 2017 45.24 45.30 44.78 44.98 923,320 -0.20(-0.43%)
Jun 16, 2017 44.39 45.21 44.29 45.18 1,491,360 +0.48(+1.07%)
Jun 15, 2017 45.41 46.09 44.01 44.70 1,406,934 -1.18(-2.57%)
Jun 14, 2017 45.44 46.27 44.96 45.88 2,585,232 +1.03(+2.30%)
Jun 13, 2017 45.06 45.93 44.40 44.85 7,060,231 -4.90(-9.86%)
Jun 12, 2017 49.56 50.35 49.41 49.75 1,262,595 +0.18(+0.36%)
Jun 09, 2017 49.36 49.64 49.00 49.57 928,453 +0.38(+0.78%)
Jun 08, 2017 48.87 49.77 48.72 49.19 1,071,530 +0.32(+0.65%)
Jun 07, 2017 49.64 49.71 48.79 48.87 1,104,970 -0.68(-1.38%)
Jun 06, 2017 49.83 49.90 49.15 49.55 1,048,736 -0.41(-0.82%)
Jun 05, 2017 50.40 50.57 49.84 49.96 948,201 -0.57(-1.13%)
Jun 02, 2017 50.47 50.98 50.45 50.53 784,402 +0.04(+0.08%)
Jun 01, 2017 50.38 50.58 50.08 50.49 911,428 +0.19(+0.37%)
May 31, 2017 50.41 51.16 49.89 50.30 582,098 -0.11(-0.22%)
May 30, 2017 50.69 50.76 50.06 50.41 729,108 -0.13(-0.25%)
May 26, 2017 50.33 50.66 50.05 50.54 566,414 +0.05(+0.10%)
May 25, 2017 50.75 51.28 50.48 50.49 793,517 -0.02(-0.03%)
May 24, 2017 51.08 51.08 49.86 50.51 848,227 +0.74(+1.49%)
May 23, 2017 49.99 50.06 49.30 49.77 1,220,894 -0.08(-0.15%)
May 22, 2017 50.34 50.75 49.76 49.84 1,061,612 -0.42(-0.83%)
May 19, 2017 50.05 50.54 49.93 50.26 1,103,565 +0.26(+0.53%)
May 18, 2017 49.47 50.26 49.41 50.00 1,071,095 +0.31(+0.62%)
May 17, 2017 49.29 50.05 49.29 49.69 1,223,078 +0.04(+0.09%)
May 16, 2017 49.83 50.14 49.17 49.65 1,491,077 -0.27(-0.55%)
May 15, 2017 50.17 50.66 49.88 49.92 1,233,984 -0.15(-0.29%)
May 12, 2017 51.14 51.22 49.40 50.06 2,405,927 -1.31(-2.55%)
May 11, 2017 52.72 52.78 51.17 51.37 1,637,269 -1.61(-3.03%)
May 10, 2017 53.09 53.51 52.29 52.98 1,003,236 -0.17(-0.32%)
May 09, 2017 52.74 53.35 52.66 53.15 860,157 +0.49(+0.94%)
May 08, 2017 53.67 54.00 52.53 52.66 1,097,822 -0.92(-1.71%)
May 05, 2017 53.13 53.94 52.93 53.57 1,819,145 +0.41(+0.78%)
May 04, 2017 51.98 53.51 50.98 53.16 5,929,677 -3.83(-6.71%)
May 03, 2017 55.95 57.03 55.53 56.99 1,763,195 +1.00(+1.79%)
May 02, 2017 54.38 56.27 54.38 55.99 1,648,557 +1.79(+3.31%)
May 01, 2017 54.52 54.79 54.01 54.19 570,633 -0.31(-0.56%)
Apr 28, 2017 55.23 55.24 54.08 54.50 735,472 -0.49(-0.90%)
Apr 27, 2017 55.26 55.45 54.72 54.99 436,731 -0.26(-0.48%)
Apr 26, 2017 55.07 55.51 54.94 55.25 607,775 +0.29(+0.53%)
Apr 25, 2017 54.92 55.29 54.69 54.97 833,784 +0.27(+0.50%)
Apr 24, 2017 54.29 55.03 54.00 54.69 1,163,816 +1.16(+2.16%)
Apr 21, 2017 53.40 53.72 53.06 53.54 543,173 +0.11(+0.21%)
Apr 20, 2017 53.27 53.54 52.93 53.43 700,554 +0.59(+1.11%)
Apr 19, 2017 52.57 53.15 52.46 52.84 617,880 +0.51(+0.97%)
Apr 18, 2017 52.43 52.82 52.28 52.33 340,843 -0.20(-0.39%)
Apr 17, 2017 52.43 52.74 52.15 52.54 654,149 +0.15(+0.29%)
Apr 13, 2017 52.71 53.09 52.26 52.38 777,283 -0.46(-0.87%)
Apr 12, 2017 53.51 53.51 52.58 52.84 588,537 -0.69(-1.29%)
Apr 11, 2017 53.13 53.58 52.88 53.53 604,761 +0.36(+0.67%)
Apr 10, 2017 54.03 54.17 53.11 53.17 818,528 -0.70(-1.29%)
Apr 07, 2017 54.11 54.57 53.85 53.87 751,165 -0.44(-0.81%)
Apr 06, 2017 54.03 54.63 53.83 54.31 862,169 +0.44(+0.82%)
Apr 05, 2017 54.27 55.29 53.80 53.87 1,436,227 -0.06(-0.11%)
Apr 04, 2017 53.55 54.02 53.29 53.93 590,744 +0.26(+0.49%)
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.