Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.16 43.29 42.94 43.12 1,663,302 -0.14(-0.32%)
Jun 29, 2017 43.55 43.55 43.02 43.26 3,051,787 -0.44(-1.01%)
Jun 28, 2017 43.96 44.02 43.60 43.70 2,074,831 -0.21(-0.48%)
Jun 27, 2017 44.04 44.09 43.87 43.91 1,992,222 -0.16(-0.36%)
Jun 26, 2017 44.24 44.44 44.05 44.07 2,184,572 -0.22(-0.50%)
Jun 23, 2017 44.23 44.38 44.10 44.29 1,981,144 +0.13(+0.29%)
Jun 22, 2017 43.90 44.45 43.88 44.16 2,781,557 +0.54(+1.24%)
Jun 21, 2017 43.27 43.62 43.22 43.62 3,145,544 +0.24(+0.55%)
Jun 20, 2017 43.70 43.74 43.29 43.38 3,500,373 -0.40(-0.91%)
Jun 19, 2017 43.75 43.93 43.72 43.78 2,436,222 -0.04(-0.09%)
Jun 16, 2017 43.68 43.90 43.51 43.82 1,920,459 +0.39(+0.90%)
Jun 15, 2017 43.25 43.56 43.15 43.43 2,122,944 -0.19(-0.44%)
Jun 14, 2017 43.55 43.83 43.53 43.62 3,252,004 +0.32(+0.74%)
Jun 13, 2017 43.36 43.48 43.26 43.30 2,144,522 -0.07(-0.16%)
Jun 12, 2017 43.51 43.48 43.14 43.37 2,568,858 -0.14(-0.32%)
Jun 09, 2017 43.40 43.73 43.36 43.51 3,174,687 -0.28(-0.64%)
Jun 08, 2017 43.94 44.08 43.67 43.79 2,582,618 -0.19(-0.43%)
Jun 07, 2017 44.05 44.11 43.73 43.98 2,512,919 -0.04(-0.09%)
Jun 06, 2017 44.20 44.27 43.96 44.02 2,676,482 -0.15(-0.34%)
Jun 05, 2017 44.19 44.28 43.97 44.17 1,643,219 -0.20(-0.45%)
Jun 02, 2017 44.33 44.44 44.18 44.37 1,891,759 +0.08(+0.18%)
Jun 01, 2017 44.18 44.46 44.14 44.29 2,987,169 +0.06(+0.14%)
May 31, 2017 44.05 44.53 44.00 44.23 5,760,432 +0.82(+1.89%)
May 30, 2017 43.22 43.69 43.17 43.41 4,189,324 +0.74(+1.73%)
May 26, 2017 42.84 42.91 42.58 42.67 4,963,611 +0.10(+0.23%)
May 25, 2017 42.57 42.72 42.38 42.57 4,635,934 -0.38(-0.88%)
May 24, 2017 42.90 43.06 42.87 42.95 1,859,508 -0.01(-0.02%)
May 23, 2017 43.11 43.33 42.90 42.96 3,320,218 -0.34(-0.79%)
May 22, 2017 43.45 43.60 43.23 43.30 3,394,320 -0.30(-0.69%)
May 19, 2017 43.28 43.64 43.27 43.60 2,744,530 +0.36(+0.83%)
May 18, 2017 43.00 43.32 42.88 43.24 3,763,425 +0.01(+0.02%)
May 17, 2017 43.66 43.80 43.22 43.23 2,981,692 -0.19(-0.44%)
May 16, 2017 43.46 43.68 43.33 43.42 3,227,766 +0.03(+0.07%)
May 15, 2017 43.10 43.39 43.07 43.39 2,672,280 +0.13(+0.30%)
May 12, 2017 43.00 43.43 42.97 43.26 4,536,339 +0.65(+1.53%)
May 11, 2017 42.24 42.78 42.23 42.61 4,245,693 +0.33(+0.78%)
May 10, 2017 42.00 42.30 41.84 42.28 3,889,377 +0.35(+0.83%)
May 09, 2017 41.98 42.00 41.76 41.93 3,220,916 +0.23(+0.55%)
May 08, 2017 42.11 42.11 41.64 41.70 2,801,655 -0.08(-0.19%)
May 05, 2017 41.77 41.80 41.66 41.78 2,263,283 +0.03(+0.07%)
May 04, 2017 41.41 41.76 41.39 41.75 2,702,330 +0.59(+1.43%)
May 03, 2017 41.12 41.24 41.04 41.16 2,197,334 -0.26(-0.63%)
May 02, 2017 41.13 41.43 41.01 41.42 3,022,787 +0.59(+1.45%)
May 01, 2017 40.98 41.02 40.81 40.83 1,548,898 -0.07(-0.17%)
Apr 28, 2017 40.67 40.93 40.64 40.90 2,311,858 +0.12(+0.29%)
Apr 27, 2017 40.52 40.91 40.45 40.78 3,439,514 +0.10(+0.25%)
Apr 26, 2017 41.12 41.35 40.66 40.68 4,181,594 -0.80(-1.93%)
Apr 25, 2017 41.44 41.74 41.30 41.48 3,488,867 +0.36(+0.88%)
Apr 24, 2017 41.14 41.25 41.03 41.12 3,125,534 +0.34(+0.83%)
Apr 21, 2017 40.66 40.80 40.60 40.78 3,235,364 +0.07(+0.17%)
Apr 20, 2017 40.89 40.91 40.71 40.71 3,459,718 -0.13(-0.32%)
Apr 19, 2017 41.10 41.12 40.82 40.84 3,496,884 -0.44(-1.07%)
Apr 18, 2017 41.46 41.50 41.02 41.28 2,477,439 -0.56(-1.34%)
Apr 17, 2017 41.78 41.96 41.74 41.84 1,588,186 +0.03(+0.07%)
Apr 13, 2017 41.75 41.93 41.70 41.81 2,684,653 -0.05(-0.12%)
Apr 12, 2017 41.81 41.94 41.72 41.86 1,508,512 +0.08(+0.19%)
Apr 11, 2017 41.57 41.81 41.45 41.78 3,215,387 +0.48(+1.16%)
Apr 10, 2017 41.48 41.58 41.27 41.30 2,345,334 -0.17(-0.41%)
Apr 07, 2017 41.42 41.58 41.23 41.47 3,669,987 +0.05(+0.12%)
Apr 06, 2017 41.49 41.59 41.35 41.42 3,352,322 -0.51(-1.22%)
Apr 05, 2017 42.04 42.36 41.92 41.93 3,328,269 -0.11(-0.26%)
Apr 04, 2017 41.80 42.08 41.77 42.04 2,832,959 +0.01(+0.02%)
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.