Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.33 41.54 40.08 40.65 2,108,483 +0.70(+1.75%)
Jun 29, 2017 38.44 40.48 38.09 39.95 2,110,690 +1.87(+4.90%)
Jun 28, 2017 38.66 39.15 37.83 38.09 2,560,821 -0.69(-1.78%)
Jun 27, 2017 40.58 40.66 38.77 38.77 1,796,943 -1.66(-4.10%)
Jun 26, 2017 42.35 42.93 40.37 40.43 1,506,947 -1.73(-4.11%)
Jun 23, 2017 42.20 42.17 3,043,811 +2.08(+5.20%)
Jun 22, 2017 41.14 41.35 40.01 40.09 1,197,465 -0.47(-1.16%)
Jun 21, 2017 42.94 43.93 40.43 40.56 1,574,857 -2.82(-6.50%)
Jun 20, 2017 42.51 43.69 41.79 43.38 902,717 +0.02(+0.04%)
Jun 19, 2017 43.02 43.63 42.71 43.36 810,702 +0.43(+1.01%)
Jun 16, 2017 42.23 42.97 41.96 42.92 2,190,751 +0.70(+1.65%)
Jun 15, 2017 43.68 44.30 41.70 42.23 1,131,429 -1.71(-3.89%)
Jun 14, 2017 45.88 45.98 43.80 43.93 1,447,238 -2.28(-4.94%)
Jun 13, 2017 45.12 46.24 44.86 46.21 1,010,750 +1.15(+2.55%)
Jun 12, 2017 44.72 46.01 43.89 45.06 1,436,848 +0.65(+1.46%)
Jun 09, 2017 41.91 44.46 41.90 44.41 1,960,505 +2.67(+6.39%)
Jun 08, 2017 41.95 42.58 41.50 41.74 2,328,974 -0.37(-0.87%)
Jun 07, 2017 44.81 45.27 42.01 42.11 1,407,159 -2.97(-6.59%)
Jun 06, 2017 44.44 45.30 43.58 45.08 1,240,445 +0.34(+0.76%)
Jun 05, 2017 45.61 45.85 44.68 44.74 1,016,369 -1.00(-2.19%)
Jun 02, 2017 45.71 46.12 44.19 45.74 1,417,435 -1.57(-3.33%)
Jun 01, 2017 46.87 48.04 46.66 47.32 958,005 +0.49(+1.05%)
May 31, 2017 47.12 47.76 45.93 46.83 969,902 -1.04(-2.17%)
May 30, 2017 48.27 48.56 47.57 47.86 853,581 -1.40(-2.83%)
May 26, 2017 48.79 49.51 48.16 49.26 778,634 +0.35(+0.71%)
May 25, 2017 50.00 51.30 48.66 48.91 920,301 -1.42(-2.83%)
May 24, 2017 51.47 51.87 50.07 50.34 751,003 -1.14(-2.22%)
May 23, 2017 51.39 51.51 50.46 51.48 1,506,914 +0.67(+1.32%)
May 22, 2017 50.91 51.37 50.38 50.81 1,147,909 +0.05(+0.09%)
May 19, 2017 49.89 50.93 49.51 50.76 851,899 +1.25(+2.53%)
May 18, 2017 49.16 49.84 48.94 49.51 942,571 +0.00(+0.00%)
May 17, 2017 49.36 50.21 48.89 49.51 1,932,679 -0.13(-0.27%)
May 16, 2017 49.96 50.25 49.31 49.64 1,380,608 -0.11(-0.23%)
May 15, 2017 51.19 51.49 49.69 49.75 1,025,726 -0.42(-0.85%)
May 12, 2017 50.97 51.33 49.90 50.17 898,177 -0.75(-1.48%)
May 11, 2017 52.14 52.49 50.79 50.93 1,135,934 -0.94(-1.82%)
May 10, 2017 51.90 52.24 51.17 51.87 1,216,837 +0.77(+1.51%)
May 09, 2017 51.08 52.03 50.60 51.10 1,409,947 -0.08(-0.17%)
May 08, 2017 49.64 51.52 49.36 51.18 1,558,208 +1.48(+2.98%)
May 05, 2017 48.46 50.45 48.37 49.70 1,992,160 +0.75(+1.54%)
May 04, 2017 48.72 49.25 47.95 48.95 2,212,466 -0.21(-0.42%)
May 03, 2017 50.84 50.84 48.53 49.16 3,286,320 -2.49(-4.82%)
May 02, 2017 52.06 52.61 50.96 51.65 820,643 -0.36(-0.69%)
May 01, 2017 51.92 52.19 51.17 52.00 1,155,983 -0.08(-0.14%)
Apr 28, 2017 53.60 53.63 51.98 52.08 1,609,552 -1.10(-2.07%)
Apr 27, 2017 54.15 54.15 51.42 53.18 2,605,746 -1.73(-3.14%)
Apr 26, 2017 54.88 56.20 54.78 54.91 954,160 -0.40(-0.72%)
Apr 25, 2017 54.48 55.39 53.99 55.30 771,796 +0.98(+1.81%)
Apr 24, 2017 54.27 55.04 53.96 54.32 1,084,974 +0.43(+0.80%)
Apr 21, 2017 54.01 54.35 52.96 53.89 2,033,960 -0.15(-0.28%)
Apr 20, 2017 55.91 56.39 52.69 54.04 2,464,745 -1.76(-3.16%)
Apr 19, 2017 58.55 58.79 55.64 55.80 1,510,072 -2.73(-4.66%)
Apr 18, 2017 59.16 60.16 58.51 58.53 858,487 -1.28(-2.14%)
Apr 17, 2017 59.68 60.44 59.04 59.81 863,052 +0.00(+0.00%)
Apr 13, 2017 60.69 61.33 59.65 59.81 1,412,349 -0.91(-1.49%)
Apr 12, 2017 61.08 62.23 60.36 60.72 853,239 -0.37(-0.60%)
Apr 11, 2017 60.18 61.10 59.63 61.08 845,141 +0.86(+1.42%)
Apr 10, 2017 59.23 60.59 58.93 60.23 645,849 +1.41(+2.41%)
Apr 07, 2017 58.83 59.59 58.44 58.81 744,770 -0.02(-0.03%)
Apr 06, 2017 58.13 58.93 57.59 58.83 911,000 +1.35(+2.35%)
Apr 05, 2017 59.76 60.43 57.47 57.48 1,564,546 -1.87(-3.15%)
Apr 04, 2017 58.01 59.85 57.81 59.35 1,536,278 +1.30(+2.24%)
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.