Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.97 46.99 46.17 46.25 1,125,565 -0.70(-1.49%)
Jun 29, 2017 47.30 47.43 46.71 46.95 735,967 -0.28(-0.59%)
Jun 28, 2017 47.16 47.56 47.15 47.23 522,833 +0.19(+0.40%)
Jun 27, 2017 47.90 47.90 47.03 47.04 903,973 +0.55(+1.18%)
Jun 26, 2017 46.84 46.84 46.46 46.49 829,318 -0.28(-0.60%)
Jun 23, 2017 46.14 47.60 45.52 46.77 2,269,024 +1.87(+4.16%)
Jun 22, 2017 45.17 45.17 44.80 44.90 580,740 -0.28(-0.62%)
Jun 21, 2017 45.49 45.52 44.94 45.18 602,920 -0.21(-0.46%)
Jun 20, 2017 45.42 45.60 45.34 45.39 469,392 -0.10(-0.22%)
Jun 19, 2017 45.84 45.84 45.41 45.49 394,484 -0.06(-0.13%)
Jun 16, 2017 45.51 45.69 45.39 45.55 919,452 -0.06(-0.13%)
Jun 15, 2017 45.46 45.79 45.40 45.61 592,368 -0.11(-0.24%)
Jun 14, 2017 45.85 45.91 45.60 45.72 632,930 -0.03(-0.07%)
Jun 13, 2017 45.48 45.75 45.20 45.75 621,241 +0.34(+0.75%)
Jun 12, 2017 45.01 45.52 44.98 45.41 960,530 +0.44(+0.98%)
Jun 09, 2017 44.18 45.08 44.05 44.97 1,019,981 +0.86(+1.95%)
Jun 08, 2017 44.19 44.38 43.85 44.11 366,494 -0.15(-0.34%)
Jun 07, 2017 44.38 44.55 44.22 44.26 489,829 -0.03(-0.07%)
Jun 06, 2017 44.34 44.46 44.13 44.29 348,202 -0.18(-0.40%)
Jun 05, 2017 44.70 44.94 44.45 44.47 316,842 -0.30(-0.67%)
Jun 02, 2017 45.16 45.37 44.76 44.77 490,662 -0.44(-0.97%)
Jun 01, 2017 44.71 45.21 44.55 45.21 578,805 +0.57(+1.28%)
May 31, 2017 44.81 44.81 44.41 44.64 583,278 -0.12(-0.27%)
May 30, 2017 44.79 44.97 44.66 44.76 262,592 -0.10(-0.22%)
May 26, 2017 44.79 44.97 44.53 44.86 281,749 +0.14(+0.31%)
May 25, 2017 44.43 44.79 44.38 44.72 464,851 +0.38(+0.86%)
May 24, 2017 44.10 44.49 43.94 44.34 648,564 +0.16(+0.36%)
May 23, 2017 44.33 44.50 43.98 44.18 758,505 +0.01(+0.02%)
May 22, 2017 43.82 44.27 43.79 44.17 622,667 +0.36(+0.82%)
May 19, 2017 43.89 43.94 43.66 43.81 607,077 +0.05(+0.11%)
May 18, 2017 43.52 43.94 43.13 43.76 893,111 +0.01(+0.02%)
May 17, 2017 44.13 43.89 43.60 43.75 499,849 -0.38(-0.86%)
May 16, 2017 44.31 44.31 43.96 44.13 434,559 -0.14(-0.32%)
May 15, 2017 44.10 44.41 43.93 44.27 510,664 +0.06(+0.14%)
May 12, 2017 44.75 44.75 44.09 44.21 500,999 -0.53(-1.18%)
May 11, 2017 44.79 44.87 44.33 44.74 474,411 -0.24(-0.53%)
May 10, 2017 44.76 45.05 44.63 44.98 689,461 +0.22(+0.49%)
May 09, 2017 45.14 45.50 44.62 44.76 706,262 -0.44(-0.97%)
May 08, 2017 45.41 45.44 45.18 45.20 668,307 -0.18(-0.40%)
May 05, 2017 45.17 45.60 45.06 45.38 862,103 +0.38(+0.84%)
May 04, 2017 44.53 45.01 44.45 45.00 779,382 +0.58(+1.31%)
May 03, 2017 44.57 44.57 44.07 44.42 753,862 -0.15(-0.34%)
May 02, 2017 44.45 44.73 44.29 44.57 981,553 +0.12(+0.27%)
May 01, 2017 44.85 44.86 44.20 44.45 1,274,132 -0.48(-1.07%)
Apr 28, 2017 45.02 45.49 44.81 44.93 1,873,890 -1.02(-2.22%)
Apr 27, 2017 45.75 46.24 45.16 45.95 3,182,803 -4.24(-8.45%)
Apr 26, 2017 49.80 50.47 49.72 50.19 1,011,073 +0.44(+0.88%)
Apr 25, 2017 49.86 49.99 49.65 49.75 819,709 +0.04(+0.08%)
Apr 24, 2017 49.93 49.94 49.44 49.71 435,280 +0.38(+0.77%)
Apr 21, 2017 48.99 49.50 48.87 49.33 453,551 +0.34(+0.69%)
Apr 20, 2017 49.05 49.20 48.78 48.99 715,353 +0.16(+0.33%)
Apr 19, 2017 48.46 48.90 48.41 48.83 571,155 +0.23(+0.47%)
Apr 18, 2017 48.32 48.74 48.32 48.60 539,001 +0.18(+0.37%)
Apr 17, 2017 48.06 48.42 47.97 48.42 377,972 +0.63(+1.32%)
Apr 13, 2017 48.24 48.43 47.78 47.79 502,429 -0.50(-1.04%)
Apr 12, 2017 48.29 48.58 48.00 48.29 450,627 -0.15(-0.31%)
Apr 11, 2017 48.02 48.44 48.00 48.44 443,683 +0.24(+0.50%)
Apr 10, 2017 48.15 48.47 48.05 48.20 328,210 +0.05(+0.10%)
Apr 07, 2017 48.16 48.56 47.89 48.15 404,624 -0.10(-0.21%)
Apr 06, 2017 48.22 48.29 47.92 48.25 494,213 +0.11(+0.23%)
Apr 05, 2017 48.79 48.79 48.03 48.14 761,932 -0.54(-1.11%)
Apr 04, 2017 48.78 48.87 48.54 48.68 557,657 -0.14(-0.29%)
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.