Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.78 41.07 40.69 40.85 3,780,552 +0.08(+0.19%)
Jun 29, 2017 41.02 41.02 40.51 40.78 3,322,273 -0.76(-1.82%)
Jun 28, 2017 41.59 41.74 41.40 41.53 2,400,736 +0.19(+0.46%)
Jun 27, 2017 41.62 41.69 41.32 41.34 4,345,559 -0.38(-0.91%)
Jun 26, 2017 42.08 42.11 41.71 41.72 1,298,388 -0.07(-0.16%)
Jun 23, 2017 41.95 42.05 41.77 41.79 1,606,963 +0.14(+0.34%)
Jun 22, 2017 42.02 42.02 41.62 41.65 3,111,446 -0.61(-1.45%)
Jun 21, 2017 42.29 42.42 42.11 42.26 2,685,232 -0.03(-0.07%)
Jun 20, 2017 42.51 42.58 42.17 42.29 1,926,794 -0.54(-1.27%)
Jun 19, 2017 42.70 42.84 42.56 42.83 1,743,196 +0.23(+0.55%)
Jun 16, 2017 42.38 42.67 42.23 42.60 2,838,733 +0.58(+1.38%)
Jun 15, 2017 41.72 42.21 41.63 42.02 4,479,513 -0.14(-0.33%)
Jun 14, 2017 42.24 42.45 42.02 42.16 4,608,684 +0.52(+1.26%)
Jun 13, 2017 41.81 41.81 41.49 41.63 2,377,378 -0.10(-0.24%)
Jun 12, 2017 41.87 41.92 41.59 41.74 3,355,575 -0.06(-0.14%)
Jun 09, 2017 42.48 42.64 41.46 41.80 5,738,889 -1.14(-2.65%)
Jun 08, 2017 43.35 43.38 42.84 42.93 3,244,841 -0.75(-1.71%)
Jun 07, 2017 43.46 43.68 43.34 43.68 2,788,974 +0.04(+0.08%)
Jun 06, 2017 43.36 43.76 43.36 43.64 2,677,536 +0.11(+0.26%)
Jun 05, 2017 43.45 43.53 43.30 43.53 3,219,319 -0.01(-0.01%)
Jun 02, 2017 43.10 43.54 43.04 43.54 3,814,512 +0.43(+1.00%)
Jun 01, 2017 42.99 43.14 42.67 43.11 4,515,221 +0.12(+0.28%)
May 31, 2017 42.66 43.03 42.62 42.99 4,371,847 +0.33(+0.78%)
May 30, 2017 42.33 42.68 42.29 42.65 4,110,981 -0.18(-0.42%)
May 26, 2017 42.64 42.90 42.63 42.83 1,328,631 +0.11(+0.26%)
May 25, 2017 42.54 42.80 42.45 42.72 3,730,282 +0.40(+0.94%)
May 24, 2017 42.17 42.35 42.06 42.32 1,406,402 +0.21(+0.50%)
May 23, 2017 42.40 42.56 41.99 42.11 4,028,822 -0.53(-1.24%)
May 22, 2017 42.38 42.69 42.34 42.64 1,798,519 +0.36(+0.85%)
May 19, 2017 42.03 42.31 41.96 42.28 2,464,778 +0.63(+1.50%)
May 18, 2017 42.12 42.15 41.66 41.66 3,920,429 -0.73(-1.73%)
May 17, 2017 42.61 42.61 42.33 42.39 2,684,192 -0.07(-0.17%)
May 16, 2017 42.37 42.50 42.24 42.46 2,718,376 +0.73(+1.74%)
May 15, 2017 41.72 41.74 41.53 41.74 1,930,669 +0.07(+0.16%)
May 12, 2017 41.30 41.67 41.24 41.67 2,111,335 +0.40(+0.97%)
May 11, 2017 41.14 41.31 41.01 41.27 3,131,229 +0.04(+0.09%)
May 10, 2017 41.05 41.24 41.00 41.24 2,855,593 +0.23(+0.57%)
May 09, 2017 41.35 41.39 40.87 41.00 5,091,144 -0.07(-0.16%)
May 08, 2017 41.13 41.15 40.87 41.07 2,625,600 +0.16(+0.39%)
May 05, 2017 40.96 40.99 40.76 40.91 3,655,278 +0.36(+0.88%)
May 04, 2017 40.54 40.61 40.39 40.55 3,292,685 +0.07(+0.18%)
May 03, 2017 40.69 40.69 40.35 40.48 2,047,359 -0.24(-0.60%)
May 02, 2017 40.75 40.79 40.60 40.72 2,053,662 +0.33(+0.81%)
May 01, 2017 40.23 40.64 40.23 40.40 1,888,519 -0.16(-0.40%)
Apr 28, 2017 40.47 40.62 40.41 40.56 1,572,564 +0.13(+0.31%)
Apr 27, 2017 40.63 40.72 40.37 40.43 2,563,726 -0.25(-0.62%)
Apr 26, 2017 40.92 41.00 40.66 40.68 4,780,955 -0.16(-0.39%)
Apr 25, 2017 40.90 40.90 40.71 40.84 2,730,224 -0.11(-0.26%)
Apr 24, 2017 40.54 40.96 40.47 40.95 4,632,011 +1.15(+2.89%)
Apr 21, 2017 39.82 39.98 39.76 39.80 2,259,930 -0.22(-0.55%)
Apr 20, 2017 40.00 40.17 39.87 40.02 4,603,849 +0.32(+0.81%)
Apr 19, 2017 40.04 40.04 39.67 39.70 2,585,413 -0.58(-1.44%)
Apr 18, 2017 40.27 40.42 40.07 40.28 2,310,643 -0.07(-0.18%)
Apr 17, 2017 39.91 40.38 39.91 40.35 1,461,710 +0.27(+0.67%)
Apr 13, 2017 40.30 40.37 40.08 40.08 3,679,462 -0.30(-0.75%)
Apr 12, 2017 40.14 40.38 40.05 40.38 3,862,832 +0.26(+0.64%)
Apr 11, 2017 40.10 40.23 40.00 40.13 5,371,340 +0.54(+1.36%)
Apr 10, 2017 39.62 39.70 39.53 39.59 1,882,555 -0.01(-0.03%)
Apr 07, 2017 39.66 39.76 39.55 39.60 1,930,582 +0.14(+0.36%)
Apr 06, 2017 39.72 39.79 39.41 39.46 2,277,387 -0.17(-0.44%)
Apr 05, 2017 39.41 39.79 39.38 39.63 4,320,931 +0.17(+0.44%)
Apr 04, 2017 39.30 39.48 39.26 39.46 2,900,629 +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.