Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.71 47.09 46.70 46.88 3,591,793 +0.25(+0.54%)
Jun 29, 2017 47.18 47.26 46.50 46.63 5,056,893 -0.57(-1.20%)
Jun 28, 2017 47.11 47.31 47.02 47.20 3,783,062 +0.43(+0.91%)
Jun 27, 2017 47.15 47.21 46.75 46.77 4,147,135 -0.29(-0.61%)
Jun 26, 2017 47.07 47.13 46.86 47.06 4,653,158 +0.14(+0.30%)
Jun 23, 2017 46.85 47.06 46.66 46.92 3,839,716 +0.18(+0.39%)
Jun 22, 2017 46.68 46.91 46.65 46.73 3,847,476 +0.05(+0.11%)
Jun 21, 2017 47.24 47.28 46.62 46.68 5,464,909 -0.50(-1.05%)
Jun 20, 2017 47.34 47.34 47.17 47.18 3,969,519 -0.26(-0.55%)
Jun 19, 2017 47.30 47.50 47.24 47.44 2,876,803 +0.37(+0.80%)
Jun 16, 2017 47.08 47.09 46.80 47.06 5,251,243 +0.20(+0.43%)
Jun 15, 2017 46.95 47.12 46.66 46.86 5,604,513 -0.42(-0.88%)
Jun 14, 2017 47.85 47.89 47.15 47.28 6,447,529 -0.50(-1.05%)
Jun 13, 2017 47.17 47.80 47.17 47.78 3,877,510 +0.59(+1.25%)
Jun 12, 2017 47.31 47.57 47.09 47.19 6,642,728 -0.18(-0.38%)
Jun 09, 2017 46.88 47.43 46.88 47.37 8,646,757 +0.60(+1.28%)
Jun 08, 2017 46.56 46.92 46.55 46.78 4,123,960 +0.14(+0.30%)
Jun 07, 2017 46.72 46.80 46.49 46.64 4,804,091 +0.06(+0.13%)
Jun 06, 2017 46.42 46.71 46.31 46.58 4,760,959 +0.03(+0.06%)
Jun 05, 2017 46.65 46.75 46.49 46.55 3,262,667 -0.15(-0.32%)
Jun 02, 2017 46.57 46.80 46.47 46.70 5,656,763 +0.11(+0.24%)
Jun 01, 2017 46.00 46.64 46.00 46.58 9,114,664 +0.55(+1.21%)
May 31, 2017 45.95 46.04 45.59 46.03 7,114,384 +0.14(+0.30%)
May 30, 2017 45.83 45.97 45.74 45.89 3,227,485 -0.01(-0.02%)
May 26, 2017 45.74 45.94 45.69 45.90 2,444,785 +0.09(+0.19%)
May 25, 2017 46.03 46.14 45.70 45.81 5,597,182 -0.05(-0.11%)
May 24, 2017 45.66 45.97 45.65 45.87 3,632,350 +0.30(+0.67%)
May 23, 2017 45.62 45.73 45.50 45.56 4,091,366 +0.03(+0.08%)
May 22, 2017 45.63 45.74 45.39 45.53 3,311,413 +0.05(+0.11%)
May 19, 2017 45.17 45.67 45.16 45.47 5,753,512 +0.39(+0.87%)
May 18, 2017 44.89 45.20 44.53 45.08 8,029,872 +0.03(+0.06%)
May 17, 2017 45.71 45.74 45.05 45.06 9,378,021 -0.97(-2.11%)
May 16, 2017 46.04 46.14 45.96 46.03 3,499,165 +0.01(+0.02%)
May 15, 2017 45.76 46.16 45.76 46.02 3,762,859 +0.40(+0.87%)
May 12, 2017 45.70 45.76 45.59 45.62 2,720,511 -0.11(-0.25%)
May 11, 2017 45.68 45.84 45.32 45.74 3,851,897 -0.07(-0.15%)
May 10, 2017 45.73 45.87 45.61 45.80 3,683,221 +0.15(+0.32%)
May 09, 2017 45.96 46.05 45.60 45.66 5,411,992 -0.35(-0.75%)
May 08, 2017 46.27 46.33 45.91 46.00 5,890,503 -0.37(-0.80%)
May 05, 2017 45.81 46.41 45.81 46.38 6,600,380 +0.65(+1.42%)
May 04, 2017 45.80 45.84 45.58 45.73 4,317,211 +0.05(+0.11%)
May 03, 2017 45.93 46.04 45.54 45.67 7,609,557 -0.45(-0.98%)
May 02, 2017 46.06 46.19 45.92 46.13 3,996,306 +0.08(+0.17%)
May 01, 2017 46.24 46.24 45.92 46.05 4,583,570 +0.03(+0.06%)
Apr 28, 2017 46.32 46.45 46.02 46.02 4,658,779 -0.39(-0.84%)
Apr 27, 2017 46.45 46.55 46.11 46.41 5,310,296 -0.10(-0.22%)
Apr 26, 2017 46.45 46.67 46.34 46.52 3,652,002 -0.01(-0.02%)
Apr 25, 2017 46.19 46.58 46.16 46.52 9,158,714 +0.74(+1.61%)
Apr 24, 2017 45.76 45.90 45.68 45.79 6,419,421 +0.52(+1.15%)
Apr 21, 2017 45.28 45.38 45.14 45.27 4,141,750 -0.05(-0.11%)
Apr 20, 2017 45.02 45.50 44.99 45.32 4,692,670 +0.49(+1.10%)
Apr 19, 2017 44.92 45.05 44.75 44.82 3,609,657 +0.06(+0.14%)
Apr 18, 2017 44.62 44.90 44.56 44.76 2,925,462 -0.05(-0.12%)
Apr 17, 2017 44.62 44.83 44.53 44.82 4,440,795 +0.32(+0.72%)
Apr 13, 2017 44.84 44.93 44.46 44.49 4,835,762 -0.43(-0.97%)
Apr 12, 2017 45.43 45.51 44.90 44.93 4,485,582 -0.56(-1.24%)
Apr 11, 2017 45.47 45.58 45.23 45.49 4,515,465 -0.12(-0.27%)
Apr 10, 2017 45.60 45.74 45.44 45.61 3,991,680 +0.01(+0.02%)
Apr 07, 2017 45.52 45.76 45.47 45.60 2,918,546 -0.04(-0.10%)
Apr 06, 2017 45.45 45.82 45.30 45.65 3,554,046 +0.24(+0.53%)
Apr 05, 2017 45.58 45.95 45.36 45.41 5,771,441 -0.03(-0.08%)
Apr 04, 2017 45.24 45.45 45.12 45.44 3,763,154 +0.16(+0.36%)
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.