Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.48 38.87 38.48 38.70 900,951 +0.30(+0.79%)
Jun 29, 2017 38.79 38.81 38.10 38.40 837,504 -0.40(-1.03%)
Jun 28, 2017 38.86 39.00 38.74 38.80 611,728 +0.24(+0.61%)
Jun 27, 2017 38.99 39.11 38.56 38.56 749,375 -0.43(-1.11%)
Jun 26, 2017 38.83 39.04 38.83 39.00 592,960 +0.24(+0.61%)
Jun 23, 2017 38.85 38.98 38.66 38.76 1,614,398 -0.04(-0.09%)
Jun 22, 2017 38.96 39.03 38.68 38.80 546,303 -0.12(-0.30%)
Jun 21, 2017 39.03 39.09 38.72 38.92 1,441,942 -0.11(-0.28%)
Jun 20, 2017 39.37 39.58 39.02 39.03 629,672 -0.37(-0.94%)
Jun 19, 2017 38.95 39.42 38.86 39.39 1,021,522 +0.54(+1.38%)
Jun 16, 2017 38.53 38.89 38.33 38.86 1,797,834 +0.32(+0.84%)
Jun 15, 2017 38.74 38.83 38.47 38.53 963,077 -0.36(-0.93%)
Jun 14, 2017 38.89 39.09 38.72 38.89 793,035 +0.16(+0.42%)
Jun 13, 2017 38.67 38.83 38.58 38.73 931,400 +0.10(+0.27%)
Jun 12, 2017 38.12 38.69 38.09 38.63 1,064,024 +0.45(+1.19%)
Jun 09, 2017 38.16 38.42 38.01 38.17 911,521 +0.08(+0.21%)
Jun 08, 2017 38.19 37.69 38.09 1,619,182 +0.15(+0.40%)
Jun 07, 2017 38.09 38.23 37.86 37.94 1,389,702 -0.12(-0.31%)
Jun 06, 2017 38.34 38.34 38.00 38.06 1,108,489 -0.45(-1.16%)
Jun 05, 2017 38.48 38.57 38.28 38.50 859,565 +0.12(+0.31%)
Jun 02, 2017 38.16 38.58 38.12 38.39 1,013,383 +0.26(+0.67%)
Jun 01, 2017 38.06 38.13 37.69 38.13 1,462,204 +0.07(+0.17%)
May 31, 2017 38.16 38.16 37.78 38.06 1,180,411 +0.08(+0.21%)
May 30, 2017 38.18 38.23 37.83 37.98 1,014,968 -0.12(-0.33%)
May 26, 2017 38.06 38.20 37.98 38.11 756,095 -0.03(-0.08%)
May 25, 2017 38.06 38.27 37.91 38.14 1,103,483 +0.31(+0.83%)
May 24, 2017 37.49 37.89 37.49 37.82 1,066,748 +0.37(+0.98%)
May 23, 2017 37.65 37.75 37.44 37.46 737,081 -0.08(-0.21%)
May 22, 2017 37.08 37.59 37.03 37.54 911,276 +0.49(+1.32%)
May 19, 2017 36.81 37.25 36.65 37.05 1,243,683 +0.39(+1.06%)
May 18, 2017 36.80 36.92 36.52 36.66 2,742,602 -0.37(-1.01%)
May 17, 2017 37.85 37.71 37.02 37.03 1,058,590 -0.81(-2.15%)
May 16, 2017 38.05 38.05 37.79 37.85 1,459,065 -0.12(-0.33%)
May 15, 2017 38.03 38.15 37.90 37.97 1,284,620 +0.04(+0.12%)
May 12, 2017 38.70 38.70 37.85 37.93 2,157,256 -0.97(-2.50%)
May 11, 2017 38.93 39.13 38.64 38.90 1,146,381 -0.25(-0.64%)
May 10, 2017 39.07 39.29 39.02 39.15 920,701 +0.01(+0.02%)
May 09, 2017 39.18 39.28 39.06 39.14 822,525 +0.03(+0.07%)
May 08, 2017 39.46 39.48 39.09 39.11 934,179 -0.25(-0.63%)
May 05, 2017 39.21 39.46 39.04 39.36 1,013,842 +0.22(+0.56%)
May 04, 2017 39.20 39.43 39.01 39.14 1,261,319 +0.01(+0.02%)
May 03, 2017 38.91 39.24 38.86 39.13 1,612,895 +0.16(+0.41%)
May 02, 2017 38.60 38.97 38.49 38.97 1,730,453 +0.40(+1.04%)
May 01, 2017 38.61 38.77 38.45 38.57 1,839,565 +0.12(+0.32%)
Apr 28, 2017 40.16 40.22 38.30 38.45 5,269,726 -0.77(-1.96%)
Apr 27, 2017 39.62 39.62 39.02 39.21 3,013,241 -0.33(-0.83%)
Apr 26, 2017 39.29 39.79 39.01 39.54 1,786,911 +0.37(+0.93%)
Apr 25, 2017 38.91 39.27 38.77 39.18 1,434,978 +0.43(+1.11%)
Apr 24, 2017 38.62 38.78 38.52 38.75 1,635,843 +0.35(+0.91%)
Apr 21, 2017 38.18 38.40 37.99 38.39 1,109,589 +0.18(+0.48%)
Apr 20, 2017 37.79 38.27 37.58 38.21 1,109,939 +0.70(+1.87%)
Apr 19, 2017 37.59 37.68 37.44 37.51 1,011,225 +0.12(+0.31%)
Apr 18, 2017 37.36 37.50 37.29 37.39 1,388,829 -0.12(-0.31%)
Apr 17, 2017 37.27 37.54 37.14 37.51 1,815,653 +0.43(+1.16%)
Apr 13, 2017 37.30 37.39 37.05 37.08 860,068 -0.31(-0.84%)
Apr 12, 2017 37.77 37.85 37.19 37.39 1,633,503 -0.31(-0.83%)
Apr 11, 2017 37.40 37.73 37.25 37.71 1,116,442 +0.33(+0.88%)
Apr 10, 2017 37.34 37.66 37.33 37.38 1,082,712 +0.12(+0.33%)
Apr 07, 2017 37.16 37.49 37.16 37.25 1,086,548 +0.01(+0.02%)
Apr 06, 2017 37.20 37.47 37.08 37.25 1,556,031 +0.07(+0.18%)
Apr 05, 2017 37.00 37.57 36.95 37.18 1,568,109 +0.23(+0.63%)
Apr 04, 2017 36.95 37.08 36.77 36.95 1,093,815 -0.07(-0.20%)
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.