Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.58 39.13 38.56 38.90 641,074 +0.37(+0.96%)
Jun 29, 2017 38.29 38.84 38.19 38.53 959,626 +0.22(+0.57%)
Jun 28, 2017 39.01 39.21 38.22 38.31 1,095,663 -0.39(-1.02%)
Jun 27, 2017 38.24 39.33 38.14 38.71 878,921 +0.46(+1.20%)
Jun 26, 2017 37.97 38.43 37.90 38.25 1,177,396 +0.39(+1.04%)
Jun 23, 2017 37.78 38.06 37.45 37.85 1,020,777 -0.02(-0.04%)
Jun 22, 2017 37.52 38.11 37.23 37.87 772,252 +0.35(+0.94%)
Jun 21, 2017 37.80 38.29 37.40 37.52 817,364 -0.22(-0.58%)
Jun 20, 2017 38.83 38.86 37.71 37.73 956,167 -1.06(-2.74%)
Jun 19, 2017 38.75 38.88 37.88 38.80 1,396,181 +0.23(+0.58%)
Jun 16, 2017 38.67 38.67 37.18 38.57 1,807,856 -0.69(-1.76%)
Jun 15, 2017 39.61 40.34 38.98 39.26 1,068,050 -0.82(-2.05%)
Jun 14, 2017 40.40 40.45 39.72 40.08 913,837 -0.43(-1.07%)
Jun 13, 2017 40.66 40.85 40.09 40.52 854,758 -0.10(-0.24%)
Jun 12, 2017 40.63 41.63 40.46 40.62 1,249,381 -0.05(-0.12%)
Jun 09, 2017 39.38 40.67 39.28 40.66 1,369,477 +1.33(+3.38%)
Jun 08, 2017 39.86 40.28 39.32 39.34 1,409,663 -0.33(-0.83%)
Jun 07, 2017 38.68 39.77 38.61 39.67 1,641,133 +1.01(+2.63%)
Jun 06, 2017 39.40 39.40 38.45 38.65 1,799,808 -1.12(-2.82%)
Jun 05, 2017 40.00 40.00 39.08 39.77 1,436,017 -0.26(-0.64%)
Jun 02, 2017 39.86 40.34 39.37 40.03 1,432,576 +0.26(+0.66%)
Jun 01, 2017 39.32 40.08 38.98 39.76 2,638,049 +0.64(+1.64%)
May 31, 2017 40.10 40.10 38.59 39.12 2,444,337 -0.85(-2.12%)
May 30, 2017 40.03 40.40 39.70 39.97 2,123,492 +0.08(+0.20%)
May 26, 2017 41.14 41.48 38.51 39.89 5,447,429 +1.14(+2.94%)
May 25, 2017 37.30 39.00 37.30 38.75 3,210,855 +1.11(+2.96%)
May 24, 2017 37.48 37.83 37.26 37.64 1,132,068 +0.02(+0.06%)
May 23, 2017 38.23 38.34 37.19 37.62 1,317,105 -0.61(-1.59%)
May 22, 2017 38.18 38.69 38.02 38.23 1,258,422 +0.17(+0.44%)
May 19, 2017 37.32 38.35 36.92 38.06 1,038,431 +0.83(+2.22%)
May 18, 2017 37.42 37.82 37.06 37.23 907,744 -0.08(-0.21%)
May 17, 2017 37.37 37.55 36.74 37.31 1,173,186 -0.06(-0.15%)
May 16, 2017 37.57 37.57 36.13 37.37 2,417,874 -0.29(-0.77%)
May 15, 2017 38.23 38.48 37.55 37.66 1,607,405 -0.41(-1.07%)
May 12, 2017 39.20 39.25 37.99 38.07 1,173,580 -1.36(-3.45%)
May 11, 2017 40.20 40.23 38.85 39.43 896,141 -1.11(-2.73%)
May 10, 2017 40.08 40.77 39.90 40.53 705,533 +0.32(+0.80%)
May 09, 2017 40.06 40.31 39.86 40.21 741,539 +0.28(+0.70%)
May 08, 2017 39.78 40.28 39.60 39.93 990,669 +0.18(+0.44%)
May 05, 2017 39.68 39.82 39.34 39.76 788,395 +0.37(+0.94%)
May 04, 2017 40.30 40.37 39.25 39.39 783,753 -0.75(-1.88%)
May 03, 2017 40.11 40.37 39.79 40.14 853,336 -0.02(-0.04%)
May 02, 2017 39.67 40.41 39.58 40.16 1,178,526 +0.47(+1.19%)
May 01, 2017 40.64 40.64 39.38 39.68 1,477,989 -0.77(-1.90%)
Apr 28, 2017 41.40 41.46 40.29 40.45 1,284,421 -1.13(-2.72%)
Apr 27, 2017 41.45 41.62 40.64 41.58 1,526,118 +0.26(+0.64%)
Apr 26, 2017 40.46 41.48 40.46 41.32 2,469,345 +1.60(+4.03%)
Apr 25, 2017 40.22 40.37 39.67 39.72 1,422,622 -0.29(-0.72%)
Apr 24, 2017 40.04 40.34 39.68 40.00 1,063,407 +0.19(+0.48%)
Apr 21, 2017 39.80 40.03 39.46 39.81 1,096,840 -0.10(-0.24%)
Apr 20, 2017 39.35 40.28 39.33 39.91 1,210,898 +0.90(+2.30%)
Apr 19, 2017 39.03 39.48 38.96 39.01 724,636 +0.10(+0.25%)
Apr 18, 2017 38.51 38.99 38.31 38.92 923,456 +0.39(+1.02%)
Apr 17, 2017 37.92 38.55 37.83 38.52 904,290 +0.71(+1.89%)
Apr 13, 2017 38.38 38.59 37.80 37.81 923,556 -0.62(-1.61%)
Apr 12, 2017 39.40 39.49 38.41 38.43 1,002,869 -0.94(-2.38%)
Apr 11, 2017 38.57 39.38 38.42 39.36 970,065 +0.75(+1.95%)
Apr 10, 2017 38.48 39.22 38.36 38.61 1,195,592 +0.17(+0.44%)
Apr 07, 2017 38.51 39.02 38.43 38.44 1,021,274 -0.07(-0.19%)
Apr 06, 2017 37.70 38.73 37.70 38.51 2,573,270 +0.96(+2.56%)
Apr 05, 2017 38.35 38.67 37.53 37.55 1,234,331 -0.55(-1.45%)
Apr 04, 2017 38.20 38.53 37.98 38.11 926,046 -0.14(-0.36%)
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.