Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.04 45.78 44.83 45.58 211,077 +0.70(+1.55%)
Jun 29, 2017 46.02 46.09 44.73 44.88 254,088 -1.12(-2.44%)
Jun 28, 2017 45.75 46.11 45.64 46.00 327,257 +0.22(+0.47%)
Jun 27, 2017 45.54 46.10 45.32 45.78 245,666 +0.22(+0.49%)
Jun 26, 2017 45.44 45.76 45.43 45.56 146,902 +0.18(+0.41%)
Jun 23, 2017 45.76 45.92 45.21 45.38 332,634 -0.06(-0.13%)
Jun 22, 2017 45.24 45.49 44.91 45.44 171,296 +0.16(+0.35%)
Jun 21, 2017 45.57 45.63 45.02 45.28 214,791 -0.24(-0.53%)
Jun 20, 2017 46.51 46.68 45.48 45.52 206,148 -0.93(-1.99%)
Jun 19, 2017 46.40 46.75 46.03 46.44 216,857 +0.25(+0.53%)
Jun 16, 2017 46.32 46.51 45.94 46.20 276,566 -0.13(-0.27%)
Jun 15, 2017 46.14 46.35 45.68 46.32 125,669 -0.21(-0.45%)
Jun 14, 2017 46.50 46.75 46.08 46.53 153,223 +0.03(+0.05%)
Jun 13, 2017 46.39 46.60 46.07 46.51 219,931 +0.40(+0.87%)
Jun 12, 2017 46.34 46.40 45.50 46.11 188,414 -0.43(-0.93%)
Jun 09, 2017 46.54 47.04 46.27 46.54 145,346 +0.11(+0.23%)
Jun 08, 2017 46.27 46.87 45.38 46.43 381,393 +0.09(+0.19%)
Jun 07, 2017 46.56 46.73 46.12 46.34 142,520 -0.20(-0.44%)
Jun 06, 2017 46.81 46.81 46.31 46.54 141,041 -0.48(-1.01%)
Jun 05, 2017 47.28 47.28 46.76 47.02 216,677 -0.29(-0.62%)
Jun 02, 2017 46.86 47.53 46.79 47.31 181,180 +0.51(+1.08%)
Jun 01, 2017 47.11 47.25 46.50 46.80 181,858 -0.22(-0.47%)
May 31, 2017 46.91 47.26 46.41 47.03 229,401 +0.16(+0.35%)
May 30, 2017 47.08 47.24 46.40 46.86 270,502 -0.32(-0.67%)
May 26, 2017 46.33 47.39 46.33 47.18 278,307 +0.84(+1.82%)
May 25, 2017 46.13 46.37 45.71 46.34 335,736 +0.55(+1.19%)
May 24, 2017 46.86 46.86 45.00 45.79 767,486 -1.59(-3.36%)
May 23, 2017 47.50 47.63 46.79 47.38 427,443 +0.29(+0.61%)
May 22, 2017 47.23 47.43 46.97 47.10 223,163 +0.35(+0.76%)
May 19, 2017 46.12 46.90 46.12 46.74 132,308 +0.73(+1.60%)
May 18, 2017 46.13 46.30 45.70 46.01 208,452 -0.23(-0.49%)
May 17, 2017 46.72 47.13 45.87 46.23 303,542 -1.03(-2.19%)
May 16, 2017 46.89 47.48 46.89 47.27 200,754 +0.39(+0.82%)
May 15, 2017 47.03 47.21 46.85 46.88 198,486 +0.11(+0.24%)
May 12, 2017 46.86 46.86 46.46 46.77 114,909 -0.20(-0.42%)
May 11, 2017 46.59 46.98 46.33 46.96 159,792 +0.18(+0.38%)
May 10, 2017 46.42 46.82 46.35 46.78 180,346 +0.23(+0.50%)
May 09, 2017 46.87 46.87 46.34 46.55 330,380 -0.11(-0.23%)
May 08, 2017 46.44 46.87 46.26 46.66 303,282 +0.38(+0.82%)
May 05, 2017 45.86 46.29 45.74 46.28 198,816 +0.49(+1.08%)
May 04, 2017 45.31 45.83 45.24 45.78 291,749 +0.62(+1.38%)
May 03, 2017 45.95 46.11 45.05 45.16 226,046 -0.88(-1.91%)
May 02, 2017 45.52 46.21 45.49 46.04 421,183 +0.61(+1.35%)
May 01, 2017 45.38 45.62 44.91 45.43 208,319 +0.39(+0.87%)
Apr 28, 2017 45.04 45.38 44.94 45.04 241,595 +0.07(+0.16%)
Apr 27, 2017 44.60 45.07 44.60 44.97 225,091 +0.53(+1.18%)
Apr 26, 2017 44.31 44.78 44.14 44.44 233,935 +0.08(+0.17%)
Apr 25, 2017 45.04 45.04 43.90 44.36 302,188 -0.29(-0.64%)
Apr 24, 2017 44.43 44.73 44.31 44.65 241,727 +0.58(+1.32%)
Apr 21, 2017 43.69 44.35 43.52 44.07 317,145 +0.44(+1.02%)
Apr 20, 2017 43.92 43.92 42.81 43.62 381,589 -0.12(-0.28%)
Apr 19, 2017 43.93 44.36 43.73 43.74 365,521 +0.47(+1.09%)
Apr 18, 2017 43.06 43.43 42.85 43.27 205,056 +0.11(+0.26%)
Apr 17, 2017 42.76 43.32 42.76 43.16 207,084 +0.48(+1.12%)
Apr 13, 2017 43.45 43.85 42.65 42.69 186,475 -0.76(-1.74%)
Apr 12, 2017 43.92 44.48 43.13 43.44 230,021 -0.30(-0.68%)
Apr 11, 2017 43.50 43.89 43.43 43.74 180,936 +0.03(+0.06%)
Apr 10, 2017 43.84 43.91 43.47 43.71 146,656 -0.05(-0.10%)
Apr 07, 2017 43.58 43.82 43.50 43.76 247,651 +0.31(+0.72%)
Apr 06, 2017 43.33 43.80 43.12 43.45 211,154 +0.14(+0.33%)
Apr 05, 2017 43.97 44.05 43.19 43.30 475,530 -0.42(-0.95%)
Apr 04, 2017 43.80 44.01 43.56 43.72 304,357 -0.07(-0.15%)
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.