Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.93 46.93 46.37 46.62 4,105,900 +0.20(+0.44%)
Jun 29, 2017 47.08 47.21 46.27 46.42 3,944,392 -0.79(-1.67%)
Jun 28, 2017 47.08 47.49 46.36 47.21 6,849,803 -0.79(-1.65%)
Jun 27, 2017 48.47 48.60 47.90 48.00 4,387,095 -0.51(-1.05%)
Jun 26, 2017 48.84 48.84 48.40 48.51 3,028,943 +0.00(+0.00%)
Jun 23, 2017 48.70 48.39 48.51 3,591,845 -0.13(-0.27%)
Jun 22, 2017 49.02 49.15 48.40 48.64 2,027,513 -0.43(-0.88%)
Jun 21, 2017 49.10 49.29 48.91 49.07 1,594,644 -0.07(-0.13%)
Jun 20, 2017 49.39 49.61 49.06 49.14 2,471,748 -0.92(-1.83%)
Jun 19, 2017 50.41 50.41 49.87 50.05 2,506,528 +0.02(+0.05%)
Jun 16, 2017 49.75 50.04 49.30 50.03 4,058,400 +0.30(+0.61%)
Jun 15, 2017 49.06 49.78 48.98 49.73 2,163,015 +0.52(+1.07%)
Jun 14, 2017 49.51 49.71 49.04 49.20 2,574,345 -0.34(-0.69%)
Jun 13, 2017 48.72 49.60 48.72 49.55 2,530,161 +0.71(+1.46%)
Jun 12, 2017 47.85 49.11 47.68 48.83 3,291,465 +0.88(+1.84%)
Jun 09, 2017 48.29 48.52 47.84 47.95 2,296,025 -0.29(-0.59%)
Jun 08, 2017 48.52 48.60 48.03 48.24 1,468,380 -0.33(-0.67%)
Jun 07, 2017 48.53 48.64 48.34 48.56 1,398,280 +0.20(+0.42%)
Jun 06, 2017 48.65 48.79 48.34 48.36 1,440,519 -0.44(-0.91%)
Jun 05, 2017 48.57 49.05 48.42 48.80 2,030,100 +0.27(+0.56%)
Jun 02, 2017 48.78 48.78 47.75 48.53 3,445,054 -0.33(-0.67%)
Jun 01, 2017 48.71 48.87 48.39 48.86 1,673,037 +0.36(+0.74%)
May 31, 2017 48.68 48.32 48.50 5,703,514 +0.10(+0.20%)
May 30, 2017 48.54 48.54 48.06 48.40 1,328,276 -0.14(-0.29%)
May 26, 2017 48.49 48.58 48.11 48.54 1,643,532 +0.14(+0.29%)
May 25, 2017 48.05 48.53 47.86 48.40 1,775,923 +0.58(+1.22%)
May 24, 2017 47.68 47.97 47.50 47.82 1,594,296 +0.29(+0.60%)
May 23, 2017 47.57 47.70 47.33 47.53 1,573,427 +0.19(+0.40%)
May 22, 2017 47.28 47.52 47.17 47.34 1,853,853 +0.25(+0.54%)
May 19, 2017 47.08 47.25 46.86 47.09 2,368,195 +0.07(+0.14%)
May 18, 2017 46.67 47.23 46.48 47.03 2,258,204 +0.40(+0.86%)
May 17, 2017 46.53 46.90 46.32 46.62 3,292,048 -0.18(-0.39%)
May 16, 2017 47.17 47.34 46.65 46.80 2,523,323 -0.37(-0.78%)
May 15, 2017 46.80 47.31 46.80 47.17 2,862,534 +0.39(+0.84%)
May 12, 2017 46.86 46.88 46.62 46.78 2,036,203 -0.05(-0.10%)
May 11, 2017 46.98 47.03 46.62 46.83 2,388,900 -0.29(-0.61%)
May 10, 2017 47.45 47.57 47.04 47.12 2,295,153 -0.39(-0.83%)
May 09, 2017 47.53 47.69 47.21 47.51 1,957,999 -0.03(-0.07%)
May 08, 2017 47.87 48.08 47.38 47.54 2,418,512 -0.29(-0.60%)
May 05, 2017 47.84 47.84 47.51 47.83 1,876,103 +0.15(+0.32%)
May 04, 2017 47.05 47.71 46.96 47.67 1,670,695 +0.63(+1.35%)
May 03, 2017 47.53 47.54 46.63 47.04 3,418,896 -1.10(-2.28%)
May 02, 2017 48.11 48.34 47.93 48.14 1,159,704 +0.07(+0.15%)
May 01, 2017 48.20 48.32 47.90 48.06 1,365,585 -0.10(-0.20%)
Apr 28, 2017 48.70 48.70 48.02 48.16 1,899,208 -0.45(-0.94%)
Apr 27, 2017 48.52 48.79 48.34 48.62 1,647,533 +0.11(+0.23%)
Apr 26, 2017 48.44 48.53 48.14 48.50 2,071,274 +0.12(+0.25%)
Apr 25, 2017 48.47 48.80 48.38 48.38 2,573,071 +0.11(+0.22%)
Apr 24, 2017 48.48 48.65 47.96 48.27 2,400,351 +0.23(+0.47%)
Apr 21, 2017 47.75 48.12 47.67 48.05 2,387,165 +0.40(+0.84%)
Apr 20, 2017 47.44 47.71 47.27 47.65 2,101,402 +0.46(+0.98%)
Apr 19, 2017 47.29 47.74 47.10 47.19 2,520,879 -0.11(-0.24%)
Apr 18, 2017 46.93 47.33 46.93 47.30 1,748,401 +0.13(+0.28%)
Apr 17, 2017 47.14 47.24 46.86 47.17 1,832,490 +0.14(+0.29%)
Apr 13, 2017 47.50 47.54 47.03 47.03 2,045,243 -0.45(-0.96%)
Apr 12, 2017 47.41 47.65 47.30 47.49 2,576,849 -0.22(-0.46%)
Apr 11, 2017 47.33 47.71 47.13 47.71 2,548,787 +0.39(+0.82%)
Apr 10, 2017 47.25 47.55 47.16 47.32 1,629,064 +0.04(+0.09%)
Apr 07, 2017 47.26 47.39 47.14 47.28 1,948,983 +0.03(+0.07%)
Apr 06, 2017 47.36 47.40 47.01 47.24 1,795,532 -0.12(-0.26%)
Apr 05, 2017 47.39 47.84 47.15 47.36 2,832,283 +0.20(+0.41%)
Apr 04, 2017 47.37 47.41 47.08 47.17 1,899,583 -0.31(-0.65%)
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.