Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.89 45.11 44.35 44.90 2,352,889 +0.46(+1.04%)
Jun 29, 2017 44.97 45.03 44.09 44.44 2,116,545 -0.61(-1.35%)
Jun 28, 2017 45.02 45.19 44.62 45.05 2,159,842 +0.32(+0.72%)
Jun 27, 2017 45.64 45.64 44.68 44.73 1,637,735 -1.05(-2.29%)
Jun 26, 2017 46.07 46.26 44.31 45.78 1,441,522 -0.14(-0.30%)
Jun 23, 2017 45.97 45.92 2,705,262 +0.17(+0.37%)
Jun 22, 2017 46.04 46.15 45.48 45.75 1,751,430 -0.26(-0.57%)
Jun 21, 2017 45.80 46.04 45.52 46.01 1,717,276 +0.37(+0.81%)
Jun 20, 2017 46.38 46.50 45.32 45.64 3,282,714 -0.85(-1.83%)
Jun 19, 2017 46.76 46.86 46.37 46.49 2,652,142 +0.24(+0.52%)
Jun 16, 2017 46.75 46.90 46.09 46.25 3,454,710 -0.61(-1.30%)
Jun 15, 2017 46.47 47.22 46.28 46.86 1,591,414 -0.16(-0.34%)
Jun 14, 2017 47.28 47.73 46.57 47.02 1,849,583 -0.12(-0.25%)
Jun 13, 2017 47.14 47.38 46.53 47.14 2,358,075 +0.42(+0.90%)
Jun 12, 2017 46.53 46.94 45.64 46.72 3,788,390 -0.36(-0.76%)
Jun 09, 2017 49.50 49.70 46.42 47.08 2,941,028 -2.33(-4.72%)
Jun 08, 2017 49.10 49.52 48.91 49.41 2,891,829 +0.39(+0.80%)
Jun 07, 2017 48.78 49.23 48.70 49.02 1,518,808 +0.47(+0.97%)
Jun 06, 2017 48.29 49.08 48.11 48.55 2,185,744 +0.04(+0.08%)
Jun 05, 2017 48.32 48.74 48.25 48.51 1,639,473 +0.09(+0.19%)
Jun 02, 2017 48.24 48.47 48.02 48.42 2,265,604 +0.30(+0.62%)
Jun 01, 2017 47.93 48.12 47.60 48.12 2,260,624 +0.32(+0.67%)
May 31, 2017 47.92 48.18 47.64 47.80 3,290,878 +0.10(+0.21%)
May 30, 2017 47.42 47.89 47.31 47.70 1,633,529 +0.00(+0.00%)
May 26, 2017 47.65 47.87 47.28 47.70 1,966,443 -0.04(-0.08%)
May 25, 2017 47.29 48.00 47.21 47.74 1,884,327 +0.56(+1.19%)
May 24, 2017 46.88 47.22 46.51 47.18 1,721,356 +0.34(+0.73%)
May 23, 2017 46.70 46.94 46.41 46.84 1,379,229 +0.15(+0.32%)
May 22, 2017 46.86 47.04 46.68 46.69 1,978,209 -0.16(-0.34%)
May 19, 2017 46.54 47.15 46.54 46.85 2,440,584 +0.40(+0.86%)
May 18, 2017 45.47 46.61 45.34 46.45 2,458,599 +0.94(+2.07%)
May 17, 2017 46.53 46.79 45.49 45.51 1,880,007 -1.43(-3.05%)
May 16, 2017 46.79 47.00 46.59 46.94 1,882,509 +0.12(+0.26%)
May 15, 2017 46.05 46.83 45.91 46.82 1,836,677 +0.79(+1.72%)
May 12, 2017 45.71 46.21 45.57 46.03 1,856,372 +0.31(+0.68%)
May 11, 2017 45.95 46.07 45.60 45.72 1,396,987 -0.40(-0.87%)
May 10, 2017 46.09 46.41 45.97 46.12 1,685,859 +0.22(+0.48%)
May 09, 2017 45.75 45.94 45.70 45.90 1,650,561 +0.21(+0.46%)
May 08, 2017 45.51 45.88 45.51 45.69 2,171,078 +0.18(+0.40%)
May 05, 2017 45.45 45.58 45.24 45.51 1,628,284 +0.13(+0.29%)
May 04, 2017 44.95 45.45 44.93 45.38 2,037,110 +0.49(+1.09%)
May 03, 2017 45.04 45.13 44.74 44.89 1,706,212 -0.19(-0.42%)
May 02, 2017 44.63 45.16 44.42 45.08 2,631,209 +0.37(+0.83%)
May 01, 2017 44.36 44.76 43.99 44.71 1,546,081 +0.56(+1.27%)
Apr 28, 2017 45.12 45.12 43.78 44.15 3,408,239 -0.93(-2.06%)
Apr 27, 2017 44.99 45.53 44.98 45.08 1,793,949 +0.36(+0.81%)
Apr 26, 2017 45.12 45.35 44.71 44.72 2,090,231 -0.40(-0.89%)
Apr 25, 2017 45.04 45.33 44.51 45.12 4,009,793 +0.37(+0.83%)
Apr 24, 2017 45.39 45.54 44.63 44.75 3,792,813 -0.17(-0.38%)
Apr 21, 2017 43.86 45.01 43.35 44.92 8,503,892 -0.53(-1.17%)
Apr 20, 2017 44.80 45.70 44.74 45.45 3,167,236 +0.86(+1.93%)
Apr 19, 2017 44.66 44.94 44.32 44.59 1,786,490 +0.17(+0.38%)
Apr 18, 2017 43.86 44.55 43.69 44.42 1,481,184 +0.31(+0.70%)
Apr 17, 2017 43.91 44.21 43.83 44.11 1,411,494 +0.34(+0.78%)
Apr 13, 2017 43.69 44.18 43.44 43.77 1,338,262 +0.08(+0.18%)
Apr 12, 2017 44.17 44.31 43.35 43.69 1,632,505 -0.62(-1.40%)
Apr 11, 2017 44.39 44.61 43.51 44.31 1,890,238 -0.36(-0.81%)
Apr 10, 2017 44.96 45.00 44.52 44.67 1,198,688 -0.35(-0.78%)
Apr 07, 2017 44.54 45.09 44.41 45.02 2,334,449 +0.53(+1.19%)
Apr 06, 2017 44.37 44.56 44.17 44.49 1,215,223 +0.12(+0.27%)
Apr 05, 2017 44.73 45.01 44.34 44.37 1,638,666 -0.16(-0.36%)
Apr 04, 2017 44.28 44.57 44.25 44.53 1,670,166 +0.03(+0.07%)
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.