Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.55 46.60 45.55 46.30 74,706 +0.80(+1.76%)
Jun 29, 2017 46.00 46.30 45.00 45.50 47,495 -0.50(-1.09%)
Jun 28, 2017 45.50 46.20 45.30 46.00 66,910 +0.80(+1.77%)
Jun 27, 2017 45.70 46.30 45.10 45.20 57,016 -0.60(-1.31%)
Jun 26, 2017 46.05 46.15 45.70 45.80 44,499 -0.10(-0.22%)
Jun 23, 2017 45.65 46.10 45.45 45.90 130,650 +0.25(+0.55%)
Jun 22, 2017 45.00 45.80 45.00 45.65 55,094 +0.60(+1.33%)
Jun 21, 2017 45.40 45.95 45.00 45.05 68,266 -0.30(-0.66%)
Jun 20, 2017 46.30 46.30 45.10 45.35 78,226 -1.00(-2.16%)
Jun 19, 2017 46.45 47.20 46.25 46.35 90,022 -0.30(-0.64%)
Jun 16, 2017 46.25 46.80 46.25 46.65 294,655 -0.30(-0.64%)
Jun 15, 2017 46.35 47.10 46.35 46.95 39,401 +0.00(+0.00%)
Jun 14, 2017 46.85 47.15 46.60 46.95 47,167 +0.00(+0.00%)
Jun 13, 2017 47.15 47.25 46.60 46.95 68,734 -0.20(-0.42%)
Jun 12, 2017 46.90 47.35 46.20 47.15 105,834 +0.10(+0.21%)
Jun 09, 2017 47.15 47.33 46.70 47.05 125,777 +0.10(+0.21%)
Jun 08, 2017 45.75 47.45 45.40 46.95 101,688 +1.05(+2.29%)
Jun 07, 2017 46.25 46.58 45.65 45.90 96,592 -0.30(-0.65%)
Jun 06, 2017 46.20 46.55 45.70 46.20 51,113 -0.25(-0.54%)
Jun 05, 2017 47.40 47.80 46.40 46.45 91,255 -1.15(-2.42%)
Jun 02, 2017 46.75 48.45 46.75 47.60 80,010 +1.00(+2.15%)
Jun 01, 2017 46.45 46.80 46.05 46.60 124,278 +0.25(+0.54%)
May 31, 2017 46.50 46.80 45.95 46.35 85,746 +0.00(+0.00%)
May 30, 2017 46.65 46.65 46.00 46.35 47,022 -0.35(-0.75%)
May 26, 2017 46.75 46.95 46.40 46.70 60,137 -0.05(-0.11%)
May 25, 2017 46.80 47.15 46.35 46.75 74,740 +0.30(+0.65%)
May 24, 2017 46.05 46.85 46.05 46.45 74,788 +0.35(+0.76%)
May 23, 2017 46.35 46.35 45.60 46.10 84,113 +0.00(+0.00%)
May 22, 2017 45.15 46.12 45.05 46.10 101,465 +1.15(+2.56%)
May 19, 2017 45.15 45.50 44.90 44.95 88,487 +0.15(+0.33%)
May 18, 2017 44.30 45.05 43.80 44.80 114,766 +0.55(+1.24%)
May 17, 2017 45.65 44.95 44.15 44.25 115,767 -1.40(-3.07%)
May 16, 2017 45.95 46.00 45.20 45.65 95,858 -0.10(-0.22%)
May 15, 2017 44.70 45.85 44.70 45.75 95,619 +1.25(+2.81%)
May 12, 2017 45.25 45.25 44.25 44.50 110,108 -0.95(-2.09%)
May 11, 2017 46.70 47.50 45.40 45.45 129,500 -1.40(-2.99%)
May 10, 2017 46.20 47.15 45.40 46.85 267,513 +0.05(+0.11%)
May 09, 2017 51.20 51.20 45.70 46.80 557,960 -5.65(-10.77%)
May 08, 2017 51.90 52.65 51.60 52.45 81,965 +0.45(+0.87%)
May 05, 2017 51.90 52.25 51.50 52.00 81,865 +0.25(+0.48%)
May 04, 2017 51.95 52.25 51.10 51.75 55,783 +0.20(+0.39%)
May 03, 2017 52.00 52.10 51.25 51.55 82,139 -0.90(-1.72%)
May 02, 2017 52.65 53.70 51.90 52.45 109,869 -0.10(-0.19%)
May 01, 2017 51.95 52.60 51.45 52.55 106,220 +0.65(+1.25%)
Apr 28, 2017 53.05 53.52 51.75 51.90 107,544 -1.25(-2.35%)
Apr 27, 2017 52.65 53.35 52.65 53.15 110,719 +0.50(+0.95%)
Apr 26, 2017 52.40 53.20 52.10 52.65 112,247 +0.25(+0.48%)
Apr 25, 2017 52.45 52.90 52.15 52.40 84,853 +0.50(+0.96%)
Apr 24, 2017 51.75 52.12 51.40 51.90 80,216 +1.15(+2.27%)
Apr 21, 2017 50.45 50.95 50.13 50.75 125,752 +0.30(+0.59%)
Apr 20, 2017 50.50 50.70 50.25 50.45 133,843 +0.25(+0.50%)
Apr 19, 2017 50.10 51.00 49.95 50.20 91,616 +0.30(+0.60%)
Apr 18, 2017 49.55 50.03 49.28 49.90 106,017 +0.20(+0.40%)
Apr 17, 2017 48.90 49.85 48.90 49.70 106,618 +0.90(+1.84%)
Apr 13, 2017 48.80 49.20 48.25 48.80 108,719 -0.15(-0.31%)
Apr 12, 2017 50.20 50.25 48.80 48.95 91,156 -1.40(-2.78%)
Apr 11, 2017 49.65 50.50 49.10 50.35 140,594 +0.50(+1.00%)
Apr 10, 2017 49.45 50.50 49.25 49.85 122,984 +0.55(+1.12%)
Apr 07, 2017 48.70 49.60 48.20 49.30 200,138 +0.35(+0.72%)
Apr 06, 2017 49.10 49.11 48.55 48.95 154,644 -0.15(-0.31%)
Apr 05, 2017 49.30 50.55 49.00 49.10 173,057 -0.75(-1.50%)
Apr 04, 2017 50.80 51.15 49.45 49.85 204,485 -1.05(-2.06%)
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.