Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 41.67 42.57 41.38 42.36 2,625,264 +1.12(+2.72%)
Jun 29, 2017 41.40 41.71 40.81 41.24 1,751,049 +0.07(+0.17%)
Jun 28, 2017 41.45 41.68 41.17 41.17 2,411,793 +0.10(+0.24%)
Jun 27, 2017 41.88 41.49 40.00 41.07 2,059,291 -0.81(-1.93%)
Jun 26, 2017 41.24 42.05 41.18 41.88 1,874,728 +0.68(+1.65%)
Jun 23, 2017 40.83 41.25 40.60 41.20 2,708,554 +0.34(+0.83%)
Jun 22, 2017 40.75 41.01 40.34 40.86 1,007,109 -0.17(-0.41%)
Jun 21, 2017 41.07 41.15 40.47 41.03 1,441,218 +0.30(+0.74%)
Jun 20, 2017 41.09 41.22 40.59 40.73 1,522,225 -0.60(-1.45%)
Jun 19, 2017 41.11 41.51 41.04 41.33 1,854,125 +0.34(+0.83%)
Jun 16, 2017 43.22 43.22 40.42 40.99 3,979,145 -2.33(-5.38%)
Jun 15, 2017 42.76 43.34 42.63 43.32 1,185,376 +0.08(+0.19%)
Jun 14, 2017 43.92 44.04 43.05 43.24 1,560,109 -0.69(-1.57%)
Jun 13, 2017 43.85 44.15 43.43 43.93 1,154,827 +0.27(+0.62%)
Jun 12, 2017 42.97 43.91 42.96 43.66 1,703,654 +0.70(+1.63%)
Jun 09, 2017 42.36 43.22 41.96 42.96 3,003,650 +0.53(+1.25%)
Jun 08, 2017 42.96 42.28 42.43 2,472,152 -1.29(-2.95%)
Jun 07, 2017 43.97 44.09 43.39 43.72 1,711,613 -0.20(-0.46%)
Jun 06, 2017 44.03 44.16 43.62 43.92 1,241,870 -0.39(-0.88%)
Jun 05, 2017 44.27 44.44 44.01 44.31 1,031,523 +0.04(+0.09%)
Jun 02, 2017 44.25 44.83 43.88 44.27 2,222,718 -0.09(-0.20%)
Jun 01, 2017 43.19 45.05 42.80 44.36 4,323,726 +1.85(+4.35%)
May 31, 2017 42.39 42.55 41.26 42.51 3,022,639 +0.32(+0.76%)
May 30, 2017 41.20 42.40 40.83 42.19 3,181,681 +1.20(+2.93%)
May 26, 2017 40.40 41.19 40.40 40.99 977,088 +0.56(+1.39%)
May 25, 2017 41.25 41.31 40.02 40.43 1,827,492 -0.62(-1.51%)
May 24, 2017 40.95 41.13 40.69 41.05 845,510 +0.23(+0.56%)
May 23, 2017 41.57 41.58 40.61 40.82 1,325,467 -0.55(-1.33%)
May 22, 2017 40.80 41.44 40.50 41.37 1,528,322 +0.97(+2.40%)
May 19, 2017 40.30 40.85 40.30 40.40 1,162,224 +0.27(+0.67%)
May 18, 2017 39.91 40.36 39.80 40.13 1,126,930 +0.19(+0.48%)
May 17, 2017 42.21 41.47 39.88 39.94 2,474,016 -2.27(-5.38%)
May 16, 2017 42.35 42.37 41.75 42.21 1,227,337 +0.19(+0.45%)
May 15, 2017 41.75 42.18 41.73 42.02 1,242,147 +0.37(+0.89%)
May 12, 2017 41.64 41.90 41.52 41.65 1,428,776 -0.18(-0.43%)
May 11, 2017 42.09 42.17 41.46 41.83 1,182,698 -0.31(-0.74%)
May 10, 2017 41.87 42.21 41.74 42.14 1,782,453 +0.24(+0.57%)
May 09, 2017 41.71 42.09 41.67 41.90 1,721,947 +0.29(+0.70%)
May 08, 2017 41.72 42.00 41.40 41.61 2,136,061 -0.12(-0.29%)
May 05, 2017 41.60 41.74 41.20 41.73 1,376,278 +0.40(+0.97%)
May 04, 2017 41.05 41.39 40.74 41.33 1,716,533 +0.33(+0.80%)
May 03, 2017 40.29 41.16 40.16 41.00 2,460,155 +0.12(+0.29%)
May 02, 2017 42.64 42.92 40.71 40.88 3,502,241 -1.91(-4.46%)
May 01, 2017 42.60 43.39 42.40 42.79 2,334,572 +0.51(+1.21%)
Apr 28, 2017 42.25 42.33 41.85 42.28 2,095,947 +0.14(+0.33%)
Apr 27, 2017 42.46 42.75 40.41 42.14 2,722,316 +1.08(+2.63%)
Apr 26, 2017 40.90 41.53 40.72 41.06 1,890,666 +0.22(+0.54%)
Apr 25, 2017 40.63 41.08 40.42 40.84 1,391,608 +0.39(+0.96%)
Apr 24, 2017 40.21 40.54 39.98 40.45 1,536,705 +0.94(+2.38%)
Apr 21, 2017 40.00 40.15 39.37 39.51 1,701,672 -0.59(-1.47%)
Apr 20, 2017 40.00 40.65 39.98 40.10 2,346,320 +0.45(+1.13%)
Apr 19, 2017 39.17 40.00 39.13 39.65 2,170,904 +0.80(+2.06%)
Apr 18, 2017 38.40 39.03 38.40 38.85 1,626,126 +0.11(+0.28%)
Apr 17, 2017 38.18 38.76 38.04 38.74 1,209,513 +0.73(+1.92%)
Apr 13, 2017 38.39 38.92 38.01 38.01 1,509,619 -0.58(-1.50%)
Apr 12, 2017 38.22 38.74 38.08 38.59 2,785,077 +0.34(+0.89%)
Apr 11, 2017 37.96 38.28 37.64 38.25 2,691,802 +0.25(+0.66%)
Apr 10, 2017 38.02 38.24 37.70 38.00 1,779,743 -0.03(-0.08%)
Apr 07, 2017 37.80 38.22 37.54 38.03 1,891,343 +0.04(+0.11%)
Apr 06, 2017 38.15 38.35 37.66 37.99 3,004,755 -0.19(-0.50%)
Apr 05, 2017 39.01 39.10 38.14 38.18 3,229,618 -0.51(-1.32%)
Apr 04, 2017 40.10 40.19 38.54 38.69 4,108,245 -1.65(-4.09%)
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.