Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 42.26 42.57 42.18 42.34 3,647,524 +0.08(+0.19%)
Jun 29, 2017 42.52 42.52 41.99 42.26 3,205,370 -0.78(-1.82%)
Jun 28, 2017 43.11 43.26 42.91 43.05 2,316,260 +0.20(+0.46%)
Jun 27, 2017 43.14 43.22 42.83 42.85 4,192,649 -0.40(-0.91%)
Jun 26, 2017 43.61 43.65 43.23 43.25 1,252,701 -0.07(-0.16%)
Jun 23, 2017 43.48 43.58 43.29 43.31 1,550,418 +0.15(+0.34%)
Jun 22, 2017 43.55 43.55 43.13 43.17 3,001,961 -0.64(-1.45%)
Jun 21, 2017 43.83 43.97 43.64 43.80 2,590,745 -0.03(-0.07%)
Jun 20, 2017 44.06 44.13 43.70 43.83 1,858,995 -0.56(-1.27%)
Jun 19, 2017 44.25 44.40 44.11 44.40 1,681,857 +0.24(+0.55%)
Jun 16, 2017 43.93 44.23 43.77 44.15 2,738,844 +0.60(+1.38%)
Jun 15, 2017 43.24 43.75 43.15 43.55 4,321,890 -0.14(-0.33%)
Jun 14, 2017 43.78 44.00 43.55 43.70 4,446,516 +0.54(+1.26%)
Jun 13, 2017 43.33 43.33 43.00 43.15 2,293,724 -0.11(-0.24%)
Jun 12, 2017 43.40 43.45 43.11 43.26 3,237,500 -0.06(-0.14%)
Jun 09, 2017 44.02 44.20 42.97 43.32 5,536,951 -1.18(-2.65%)
Jun 08, 2017 44.93 44.96 44.40 44.50 3,130,663 -0.77(-1.71%)
Jun 07, 2017 45.04 45.28 44.92 45.27 2,690,837 +0.04(+0.08%)
Jun 06, 2017 44.95 45.35 44.95 45.24 2,583,320 +0.12(+0.26%)
Jun 05, 2017 45.04 45.12 44.88 45.12 3,106,039 -0.01(-0.01%)
Jun 02, 2017 44.67 45.12 44.61 45.12 3,680,288 +0.44(+1.00%)
Jun 01, 2017 44.56 44.71 44.22 44.68 4,356,341 +0.12(+0.28%)
May 31, 2017 44.22 44.60 44.18 44.56 4,218,012 +0.35(+0.78%)
May 30, 2017 43.87 44.24 43.83 44.21 3,966,325 -0.19(-0.42%)
May 26, 2017 44.19 44.46 44.19 44.40 1,281,880 +0.12(+0.27%)
May 25, 2017 44.09 44.36 44.00 44.28 3,599,023 +0.41(+0.94%)
May 24, 2017 43.71 43.89 43.60 43.86 1,356,914 +0.22(+0.50%)
May 23, 2017 43.95 44.12 43.52 43.65 3,887,057 -0.55(-1.24%)
May 22, 2017 43.93 44.25 43.89 44.20 1,735,233 +0.37(+0.85%)
May 19, 2017 43.57 43.85 43.49 43.83 2,378,049 +0.65(+1.50%)
May 18, 2017 43.65 43.69 43.18 43.18 3,782,478 -0.76(-1.73%)
May 17, 2017 44.17 44.17 43.88 43.94 2,589,741 -0.07(-0.17%)
May 16, 2017 43.91 44.05 43.78 44.01 2,622,723 +0.75(+1.74%)
May 15, 2017 43.25 43.26 43.05 43.26 1,862,734 +0.07(+0.16%)
May 12, 2017 42.80 43.19 42.75 43.19 2,037,042 +0.41(+0.97%)
May 11, 2017 42.64 42.82 42.51 42.78 3,021,048 +0.04(+0.09%)
May 10, 2017 42.55 42.74 42.50 42.74 2,755,112 +0.24(+0.57%)
May 09, 2017 42.86 42.90 42.36 42.50 4,911,999 -0.07(-0.16%)
May 08, 2017 42.63 42.65 42.36 42.57 2,533,212 +0.17(+0.39%)
May 05, 2017 42.45 42.49 42.25 42.40 3,526,658 +0.37(+0.88%)
May 04, 2017 42.02 42.09 41.86 42.03 3,176,823 +0.07(+0.18%)
May 03, 2017 42.17 42.17 41.83 41.95 1,975,317 -0.25(-0.60%)
May 02, 2017 42.24 42.28 42.08 42.21 1,981,398 +0.34(+0.81%)
May 01, 2017 41.70 42.12 41.70 41.87 1,822,067 -0.17(-0.40%)
Apr 28, 2017 41.95 42.10 41.89 42.04 1,517,229 +0.13(+0.31%)
Apr 27, 2017 42.11 42.20 41.84 41.91 2,473,515 -0.26(-0.62%)
Apr 26, 2017 42.41 42.50 42.15 42.16 4,612,724 -0.17(-0.39%)
Apr 25, 2017 42.39 42.39 42.19 42.33 2,634,154 -0.11(-0.26%)
Apr 24, 2017 42.02 42.46 41.95 42.44 4,469,021 +1.19(+2.89%)
Apr 21, 2017 41.27 41.44 41.21 41.25 2,180,409 -0.23(-0.55%)
Apr 20, 2017 41.46 41.64 41.32 41.48 4,441,851 +0.33(+0.81%)
Apr 19, 2017 41.50 41.50 41.12 41.15 2,494,439 -0.60(-1.44%)
Apr 18, 2017 41.74 41.90 41.53 41.74 2,229,337 -0.07(-0.18%)
Apr 17, 2017 41.36 41.85 41.36 41.82 1,410,276 +0.28(+0.67%)
Apr 13, 2017 41.77 41.84 41.54 41.54 3,549,991 -0.32(-0.75%)
Apr 12, 2017 41.61 41.86 41.51 41.86 3,726,908 +0.27(+0.64%)
Apr 11, 2017 41.56 41.70 41.45 41.59 5,182,335 +0.56(+1.36%)
Apr 10, 2017 41.07 41.15 40.97 41.03 1,816,313 -0.01(-0.03%)
Apr 07, 2017 41.10 41.21 41.00 41.05 1,862,649 +0.15(+0.36%)
Apr 06, 2017 41.16 41.24 40.84 40.90 2,197,251 -0.18(-0.44%)
Apr 05, 2017 40.84 41.24 40.81 41.08 4,168,887 +0.18(+0.44%)
Apr 04, 2017 40.73 40.92 40.69 40.90 2,798,563 +0.13(+0.32%)
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.