Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.98 45.28 44.90 44.94 14,666,601 -0.05(-0.12%)
Jun 29, 2017 45.50 45.61 44.80 45.00 15,538,908 -0.60(-1.32%)
Jun 28, 2017 45.78 45.79 45.54 45.60 17,829,582 +0.11(+0.24%)
Jun 27, 2017 45.49 46.12 45.28 45.49 19,943,878 -0.10(-0.22%)
Jun 26, 2017 45.70 46.34 45.51 45.59 32,859,736 -0.08(-0.18%)
Jun 23, 2017 45.03 46.46 44.88 45.67 47,764,000 +0.58(+1.29%)
Jun 22, 2017 46.46 44.96 45.09 70,493,936 +3.56(+8.57%)
Jun 21, 2017 41.37 41.72 41.30 41.53 34,103,040 +0.44(+1.07%)
Jun 20, 2017 41.02 41.52 40.87 41.09 17,064,904 +0.10(+0.24%)
Jun 19, 2017 40.58 41.01 40.52 40.99 14,265,693 +0.57(+1.42%)
Jun 16, 2017 40.11 40.42 39.91 40.42 17,773,342 +0.37(+0.92%)
Jun 15, 2017 39.93 40.17 39.77 40.05 11,596,794 -0.12(-0.29%)
Jun 14, 2017 40.48 40.59 39.87 40.16 13,413,076 -0.15(-0.38%)
Jun 13, 2017 40.40 40.55 39.99 40.32 11,943,922 +0.12(+0.29%)
Jun 12, 2017 40.02 40.20 39.22 40.20 18,061,074 -0.16(-0.40%)
Jun 09, 2017 40.69 40.94 40.05 40.36 13,597,996 -0.35(-0.86%)
Jun 08, 2017 41.10 40.61 40.71 14,380,248 +0.02(+0.04%)
Jun 07, 2017 40.89 40.92 40.46 40.69 8,577,892 -0.19(-0.46%)
Jun 06, 2017 40.99 41.09 40.87 40.88 8,311,074 -0.28(-0.68%)
Jun 05, 2017 40.95 41.23 40.94 41.16 9,613,951 +0.23(+0.57%)
Jun 02, 2017 41.12 41.29 40.77 40.93 13,158,654 -0.12(-0.28%)
Jun 01, 2017 40.80 41.05 40.66 41.04 9,079,921 +0.36(+0.88%)
May 31, 2017 40.71 40.83 40.57 40.68 16,464,418 -0.03(-0.07%)
May 30, 2017 40.43 40.75 40.43 40.71 12,015,348 +0.14(+0.35%)
May 26, 2017 40.52 40.73 40.39 40.57 7,697,708 +0.05(+0.13%)
May 25, 2017 40.33 40.60 40.18 40.51 8,476,313 +0.33(+0.83%)
May 24, 2017 40.02 40.23 39.89 40.18 8,604,235 +0.24(+0.61%)
May 23, 2017 40.05 40.19 39.90 39.94 7,668,698 -0.06(-0.16%)
May 22, 2017 39.73 40.02 39.69 40.00 10,938,946 +0.29(+0.72%)
May 19, 2017 39.63 39.90 39.59 39.72 12,851,423 +0.13(+0.32%)
May 18, 2017 39.49 39.81 39.21 39.59 14,255,336 -0.05(-0.14%)
May 17, 2017 40.59 40.41 39.62 39.64 20,627,506 -0.95(-2.34%)
May 16, 2017 40.66 40.67 40.47 40.59 8,863,313 -0.03(-0.07%)
May 15, 2017 40.55 40.66 40.42 40.62 10,815,185 +0.22(+0.53%)
May 12, 2017 40.34 40.47 40.26 40.41 8,886,311 -0.07(-0.18%)
May 11, 2017 40.70 40.70 40.31 40.48 10,036,827 -0.33(-0.81%)
May 10, 2017 40.80 40.84 40.59 40.81 7,704,843 +0.04(+0.11%)
May 09, 2017 40.78 40.94 40.68 40.77 7,285,845 -0.07(-0.18%)
May 08, 2017 40.77 40.97 40.71 40.84 8,434,142 -0.02(-0.04%)
May 05, 2017 40.97 41.03 40.66 40.85 9,419,939 +0.10(+0.24%)
May 04, 2017 40.30 41.03 40.29 40.76 17,298,408 +0.52(+1.29%)
May 03, 2017 40.38 40.47 40.13 40.24 11,932,898 -0.22(-0.53%)
May 02, 2017 40.34 40.65 40.31 40.45 12,996,891 +0.07(+0.18%)
May 01, 2017 40.34 40.50 40.22 40.38 10,172,888 +0.08(+0.20%)
Apr 28, 2017 40.10 40.30 39.90 40.30 14,461,845 +0.17(+0.42%)
Apr 27, 2017 40.23 40.28 40.02 40.13 9,171,826 +0.07(+0.18%)
Apr 26, 2017 40.11 40.37 40.01 40.06 11,293,151 -0.03(-0.07%)
Apr 25, 2017 40.32 40.32 39.98 40.08 13,875,193 -0.11(-0.27%)
Apr 24, 2017 40.31 40.33 39.99 40.19 12,103,623 +0.37(+0.92%)
Apr 21, 2017 39.97 40.10 39.80 39.82 12,892,519 -0.09(-0.22%)
Apr 20, 2017 39.67 40.00 39.59 39.91 12,139,350 +0.30(+0.77%)
Apr 19, 2017 39.83 39.92 39.51 39.61 11,950,840 -0.30(-0.74%)
Apr 18, 2017 39.63 39.96 39.56 39.90 11,655,178 +0.21(+0.52%)
Apr 17, 2017 39.55 39.76 39.44 39.70 12,272,178 +0.26(+0.66%)
Apr 13, 2017 39.61 39.84 39.42 39.44 13,207,450 -0.16(-0.41%)
Apr 12, 2017 39.73 39.81 39.47 39.60 9,435,134 +0.01(+0.02%)
Apr 11, 2017 39.34 39.84 39.22 39.59 17,206,014 +0.15(+0.39%)
Apr 10, 2017 39.63 39.84 39.40 39.44 13,018,156 -0.09(-0.23%)
Apr 07, 2017 39.35 39.61 39.26 39.53 15,066,398 +0.10(+0.25%)
Apr 06, 2017 39.74 39.74 39.39 39.43 12,949,836 -0.28(-0.70%)
Apr 05, 2017 39.93 40.14 39.64 39.71 10,582,889 -0.09(-0.22%)
Apr 04, 2017 39.81 39.93 39.61 39.80 10,264,927 -0.02(-0.04%)
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.