Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.51 40.71 40.02 40.52 2,607,279 +0.42(+1.04%)
Jun 29, 2017 40.58 40.64 39.79 40.10 2,345,382 -0.55(-1.35%)
Jun 28, 2017 40.63 40.78 40.27 40.65 2,393,360 +0.29(+0.72%)
Jun 27, 2017 41.19 41.19 40.32 40.37 1,814,804 -0.95(-2.29%)
Jun 26, 2017 41.58 41.75 39.99 41.31 1,597,376 -0.13(-0.30%)
Jun 23, 2017 41.48 41.44 2,997,750 +0.15(+0.37%)
Jun 22, 2017 41.55 41.65 41.04 41.29 1,940,791 -0.23(-0.57%)
Jun 21, 2017 41.33 41.55 41.08 41.52 1,902,945 +0.33(+0.81%)
Jun 20, 2017 41.85 41.96 40.90 41.19 3,637,635 -0.77(-1.83%)
Jun 19, 2017 42.20 42.29 41.85 41.95 2,938,887 +0.22(+0.52%)
Jun 16, 2017 42.19 42.32 41.59 41.74 3,828,227 -0.55(-1.30%)
Jun 15, 2017 41.94 42.61 41.76 42.29 1,763,475 -0.14(-0.34%)
Jun 14, 2017 42.67 43.07 42.03 42.43 2,049,556 -0.11(-0.25%)
Jun 13, 2017 42.54 42.76 41.99 42.54 2,613,026 +0.38(+0.90%)
Jun 12, 2017 41.99 42.36 41.19 42.16 4,197,984 -0.32(-0.76%)
Jun 09, 2017 44.67 44.85 41.89 42.49 3,259,007 -2.10(-4.72%)
Jun 08, 2017 44.31 44.69 44.14 44.59 3,204,488 +0.35(+0.80%)
Jun 07, 2017 44.02 44.43 43.95 44.24 1,683,019 +0.42(+0.97%)
Jun 06, 2017 43.58 44.29 43.42 43.81 2,422,063 +0.04(+0.08%)
Jun 05, 2017 43.61 43.98 43.54 43.78 1,816,730 +0.08(+0.19%)
Jun 02, 2017 43.53 43.74 43.33 43.70 2,510,557 +0.27(+0.62%)
Jun 01, 2017 43.25 43.42 42.96 43.42 2,505,038 +0.29(+0.67%)
May 31, 2017 43.24 43.48 42.99 43.14 3,646,682 +0.09(+0.21%)
May 30, 2017 42.79 43.22 42.69 43.05 1,810,143 +0.30(+0.70%)
May 26, 2017 42.70 42.90 42.38 42.75 2,194,231 -0.04(-0.08%)
May 25, 2017 42.38 43.02 42.31 42.78 2,102,603 +0.50(+1.19%)
May 24, 2017 42.01 42.32 41.68 42.28 1,920,754 +0.30(+0.73%)
May 23, 2017 41.85 42.07 41.59 41.98 1,538,996 +0.13(+0.32%)
May 22, 2017 42.00 42.16 41.83 41.84 2,207,360 -0.14(-0.34%)
May 19, 2017 41.71 42.25 41.71 41.99 2,723,296 +0.36(+0.86%)
May 18, 2017 40.75 41.77 40.63 41.63 2,743,398 +0.84(+2.07%)
May 17, 2017 41.70 41.93 40.77 40.79 2,097,783 -1.28(-3.05%)
May 16, 2017 41.93 42.12 41.75 42.07 2,100,575 +0.11(+0.26%)
May 15, 2017 41.27 41.97 41.14 41.96 2,049,434 +0.71(+1.72%)
May 12, 2017 40.96 41.41 40.84 41.25 2,071,410 +0.28(+0.68%)
May 11, 2017 41.18 41.29 40.87 40.97 1,558,811 -0.36(-0.87%)
May 10, 2017 41.31 41.59 41.19 41.33 1,881,145 +0.20(+0.48%)
May 09, 2017 41.00 41.17 40.95 41.13 1,841,758 +0.19(+0.46%)
May 08, 2017 40.79 41.12 40.79 40.95 2,422,571 +0.16(+0.40%)
May 05, 2017 40.73 40.85 40.54 40.79 1,816,901 +0.12(+0.29%)
May 04, 2017 40.28 40.73 40.27 40.67 2,273,084 +0.44(+1.09%)
May 03, 2017 40.36 40.44 40.10 40.23 1,903,856 -0.17(-0.42%)
May 02, 2017 40.00 40.47 39.81 40.40 2,936,003 +0.33(+0.83%)
May 01, 2017 39.75 40.11 39.42 40.07 1,725,176 +0.50(+1.27%)
Apr 28, 2017 40.44 40.44 39.23 39.57 3,803,042 -0.83(-2.06%)
Apr 27, 2017 40.32 40.80 40.31 40.40 2,001,756 +0.32(+0.80%)
Apr 26, 2017 40.44 40.64 40.07 40.08 2,332,359 -0.36(-0.89%)
Apr 25, 2017 40.36 40.63 39.89 40.44 4,474,279 +0.33(+0.83%)
Apr 24, 2017 40.68 40.81 40.00 40.10 4,232,165 -0.15(-0.38%)
Apr 21, 2017 39.31 40.34 38.85 40.26 9,488,966 -0.47(-1.17%)
Apr 20, 2017 40.15 40.96 40.10 40.73 3,534,122 +0.77(+1.93%)
Apr 19, 2017 40.02 40.27 39.72 39.96 1,993,433 +0.15(+0.38%)
Apr 18, 2017 39.31 39.93 39.15 39.81 1,652,761 +0.28(+0.70%)
Apr 17, 2017 39.35 39.62 39.28 39.53 1,574,998 +0.30(+0.78%)
Apr 13, 2017 39.15 39.59 38.93 39.23 1,493,283 +0.07(+0.18%)
Apr 12, 2017 39.58 39.71 38.85 39.15 1,821,611 -0.56(-1.40%)
Apr 11, 2017 39.78 39.98 38.99 39.71 2,109,199 -0.32(-0.81%)
Apr 10, 2017 40.29 40.33 39.90 40.03 1,337,541 -0.31(-0.78%)
Apr 07, 2017 39.92 40.41 39.80 40.35 2,604,867 +0.48(+1.19%)
Apr 06, 2017 39.76 39.93 39.58 39.87 1,355,992 +0.11(+0.27%)
Apr 05, 2017 40.09 40.34 39.74 39.76 1,828,485 -0.14(-0.36%)
Apr 04, 2017 39.68 39.94 39.66 39.91 1,863,634 +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.