Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.31 40.60 40.31 40.41 1,770,913 +0.17(+0.43%)
Jun 29, 2017 40.74 40.78 40.03 40.24 1,704,792 -0.47(-1.15%)
Jun 28, 2017 40.41 40.91 40.35 40.71 2,656,836 +0.41(+1.02%)
Jun 27, 2017 40.48 40.61 40.11 40.30 2,451,120 -0.19(-0.47%)
Jun 26, 2017 40.30 40.65 40.26 40.49 1,948,083 +0.21(+0.52%)
Jun 23, 2017 39.96 40.50 39.75 40.28 5,337,341 +0.38(+0.96%)
Jun 22, 2017 40.00 40.19 39.89 39.89 2,310,859 -0.11(-0.26%)
Jun 21, 2017 39.98 40.42 39.83 40.00 1,879,186 -0.01(-0.02%)
Jun 20, 2017 39.98 40.31 39.79 40.01 2,283,249 -0.10(-0.24%)
Jun 19, 2017 39.56 40.21 39.35 40.11 2,264,364 +0.70(+1.77%)
Jun 16, 2017 39.58 39.73 39.14 39.41 2,817,614 +0.01(+0.02%)
Jun 15, 2017 39.10 39.42 38.91 39.40 1,584,544 -0.12(-0.31%)
Jun 14, 2017 39.49 39.77 39.44 39.52 3,091,677 +0.07(+0.17%)
Jun 13, 2017 38.74 39.48 38.69 39.45 2,292,884 +0.75(+1.93%)
Jun 12, 2017 38.39 38.74 38.35 38.71 2,298,308 +0.14(+0.37%)
Jun 09, 2017 38.78 38.86 38.43 38.56 2,004,218 -0.22(-0.57%)
Jun 08, 2017 38.92 39.07 38.44 38.78 2,369,971 -0.21(-0.54%)
Jun 07, 2017 39.37 39.37 38.96 38.99 1,880,033 -0.25(-0.63%)
Jun 06, 2017 39.33 39.66 39.23 39.24 1,822,510 -0.20(-0.51%)
Jun 05, 2017 39.64 39.78 39.36 39.44 3,767,402 -0.15(-0.39%)
Jun 02, 2017 39.66 40.04 39.53 39.60 2,197,354 -0.06(-0.14%)
Jun 01, 2017 39.22 39.76 39.07 39.66 1,532,547 +0.50(+1.27%)
May 31, 2017 39.06 39.30 38.97 39.16 2,732,481 +0.07(+0.17%)
May 30, 2017 38.76 39.16 38.51 39.09 2,519,026 +0.23(+0.59%)
May 26, 2017 38.81 38.90 38.70 38.86 1,631,333 -0.03(-0.07%)
May 25, 2017 38.70 38.96 38.56 38.89 1,515,822 +0.38(+0.99%)
May 24, 2017 38.28 38.56 38.28 38.51 2,343,607 +0.18(+0.47%)
May 23, 2017 38.47 38.83 38.23 38.33 1,644,449 -0.05(-0.12%)
May 22, 2017 38.24 38.57 38.13 38.37 1,417,093 +0.13(+0.35%)
May 19, 2017 38.32 38.37 37.97 38.24 2,272,470 +0.28(+0.73%)
May 18, 2017 37.81 38.09 37.57 37.96 3,196,796 -0.22(-0.58%)
May 17, 2017 38.28 38.56 38.16 38.18 2,107,079 -38.99(-50.53%)
May 16, 2017 77.14 77.40 76.80 77.18 907,131 +0.03(+0.04%)
May 15, 2017 76.68 77.38 76.55 77.15 750,104 +0.40(+0.52%)
May 12, 2017 76.16 77.08 76.15 76.75 887,493 +0.34(+0.45%)
May 11, 2017 76.50 76.68 75.85 76.40 1,162,962 -0.18(-0.24%)
May 10, 2017 75.90 76.82 75.78 76.58 1,081,167 +0.53(+0.69%)
May 09, 2017 76.01 76.31 75.53 76.06 1,348,247 +0.03(+0.04%)
May 08, 2017 76.36 76.46 75.85 76.03 1,818,356 -0.41(-0.54%)
May 05, 2017 76.40 76.99 76.21 76.44 2,526,407 -0.43(-0.56%)
May 04, 2017 75.68 77.59 75.08 76.87 3,743,486 +4.08(+5.60%)
May 03, 2017 73.17 73.40 72.68 72.79 2,217,080 -0.55(-0.76%)
May 02, 2017 73.52 73.81 73.00 73.35 1,273,770 -0.11(-0.16%)
May 01, 2017 73.60 73.87 73.46 73.46 1,091,524 +0.03(+0.04%)
Apr 28, 2017 73.81 74.04 73.33 73.43 1,936,292 -0.44(-0.59%)
Apr 27, 2017 71.79 73.88 71.66 73.87 2,548,953 +2.08(+2.90%)
Apr 26, 2017 71.83 72.17 71.65 71.79 1,424,101 +0.03(+0.04%)
Apr 25, 2017 71.19 72.00 71.06 71.76 1,908,437 +0.72(+1.01%)
Apr 24, 2017 70.88 71.11 70.50 71.05 1,468,335 +0.68(+0.96%)
Apr 21, 2017 69.87 70.47 69.86 70.37 1,221,312 +0.39(+0.56%)
Apr 20, 2017 70.04 70.29 69.54 69.98 1,036,405 +0.45(+0.65%)
Apr 19, 2017 69.50 69.95 69.27 69.53 1,291,894 +0.50(+0.72%)
Apr 18, 2017 68.62 69.18 68.55 69.03 1,367,427 -0.02(-0.03%)
Apr 17, 2017 68.63 69.07 68.49 69.05 1,150,241 +0.74(+1.08%)
Apr 13, 2017 68.44 68.78 68.08 68.31 1,363,899 -0.20(-0.29%)
Apr 12, 2017 68.97 69.31 68.28 68.51 1,595,082 -0.49(-0.71%)
Apr 11, 2017 68.85 69.04 68.25 69.00 990,541 +0.03(+0.04%)
Apr 10, 2017 68.84 69.37 68.50 68.97 700,669 -0.01(-0.01%)
Apr 07, 2017 68.95 69.28 68.71 68.98 949,336 -0.16(-0.23%)
Apr 06, 2017 69.37 69.75 69.08 69.14 1,526,848 -0.24(-0.34%)
Apr 05, 2017 70.20 70.50 69.35 69.38 1,600,684 -0.71(-1.01%)
Apr 04, 2017 69.99 70.13 69.50 70.09 1,289,734 +0.04(+0.05%)
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.