Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.38 43.42 43.13 43.29 389,787 +0.33(+0.76%)
Jun 29, 2017 43.50 43.51 42.80 42.97 759,037 -0.52(-1.20%)
Jun 28, 2017 43.58 43.58 43.34 43.49 485,942 +0.06(+0.13%)
Jun 27, 2017 43.57 43.68 43.43 43.43 695,478 -0.11(-0.24%)
Jun 26, 2017 43.70 43.77 43.53 43.54 507,011 -0.18(-0.41%)
Jun 23, 2017 43.59 43.79 43.46 43.72 532,650 +0.02(+0.06%)
Jun 22, 2017 43.88 43.98 43.64 43.69 462,604 +0.03(+0.07%)
Jun 21, 2017 43.85 43.91 43.55 43.66 523,553 +0.09(+0.21%)
Jun 20, 2017 43.94 43.94 43.53 43.57 488,803 -0.71(-1.60%)
Jun 19, 2017 44.13 44.31 43.96 44.28 838,827 +0.33(+0.76%)
Jun 16, 2017 44.04 44.06 43.72 43.95 477,586 +0.17(+0.39%)
Jun 15, 2017 43.58 43.78 43.43 43.77 707,320 -0.16(-0.37%)
Jun 14, 2017 43.95 44.19 43.85 43.94 432,700 +0.03(+0.07%)
Jun 13, 2017 43.93 44.00 43.77 43.90 397,029 +0.25(+0.58%)
Jun 12, 2017 43.86 43.86 43.47 43.65 559,164 -0.18(-0.41%)
Jun 09, 2017 44.18 44.22 43.60 43.83 601,868 -0.68(-1.54%)
Jun 08, 2017 44.60 44.60 44.41 44.52 464,331 -0.07(-0.16%)
Jun 07, 2017 44.57 44.65 44.48 44.59 348,357 -0.07(-0.16%)
Jun 06, 2017 44.76 44.85 44.61 44.66 357,633 -0.05(-0.11%)
Jun 05, 2017 44.69 44.73 44.55 44.71 529,993 -0.13(-0.29%)
Jun 02, 2017 44.85 44.86 44.63 44.84 926,515 -0.37(-0.81%)
Jun 01, 2017 45.01 45.32 44.95 45.21 421,167 +0.27(+0.60%)
May 31, 2017 44.82 44.99 44.74 44.94 667,943 +0.28(+0.63%)
May 30, 2017 44.49 44.76 44.49 44.66 601,985 -0.02(-0.04%)
May 26, 2017 44.53 44.69 44.42 44.67 485,371 -0.18(-0.41%)
May 25, 2017 44.94 45.04 44.83 44.86 426,111 +0.07(+0.16%)
May 24, 2017 44.79 44.87 44.70 44.79 567,890 -0.02(-0.05%)
May 23, 2017 44.73 44.87 44.61 44.81 595,803 +0.05(+0.11%)
May 22, 2017 44.55 44.83 44.51 44.76 420,134 +0.22(+0.49%)
May 19, 2017 44.19 44.67 44.17 44.55 614,486 +0.43(+0.98%)
May 18, 2017 43.80 44.20 43.72 44.11 502,572 +0.18(+0.40%)
May 17, 2017 44.19 44.24 43.90 43.93 807,024 -0.43(-0.98%)
May 16, 2017 44.30 44.45 44.26 44.37 633,410 +0.02(+0.05%)
May 15, 2017 44.17 44.38 44.00 44.34 1,053,793 +0.47(+1.06%)
May 12, 2017 43.93 43.95 43.84 43.88 1,489,633 -0.01(-0.02%)
May 11, 2017 44.09 44.09 43.82 43.89 528,131 -0.26(-0.58%)
May 10, 2017 44.09 44.34 44.01 44.14 562,386 +0.15(+0.35%)
May 09, 2017 43.85 44.14 43.85 43.99 574,784 +0.35(+0.81%)
May 08, 2017 43.71 43.76 43.50 43.64 551,796 -0.23(-0.53%)
May 05, 2017 43.60 43.95 43.58 43.87 836,823 +0.84(+1.96%)
May 04, 2017 43.32 43.40 42.93 43.03 787,312 +0.14(+0.32%)
May 03, 2017 42.77 42.92 42.67 42.89 727,733 +0.13(+0.30%)
May 02, 2017 42.97 42.97 42.66 42.76 558,314 -0.14(-0.34%)
May 01, 2017 42.87 42.96 42.80 42.91 706,513 +0.05(+0.11%)
Apr 28, 2017 42.96 42.96 42.70 42.86 729,669 -0.06(-0.15%)
Apr 27, 2017 43.08 43.11 42.83 42.92 695,897 -0.10(-0.24%)
Apr 26, 2017 43.09 43.25 43.01 43.03 463,324 -0.02(-0.04%)
Apr 25, 2017 42.87 43.14 42.87 43.04 592,962 +0.24(+0.56%)
Apr 24, 2017 43.07 43.08 42.77 42.80 1,277,655 -0.50(-1.15%)
Apr 21, 2017 43.35 43.35 43.16 43.30 422,160 -0.03(-0.07%)
Apr 20, 2017 43.54 43.54 43.31 43.33 574,554 +0.30(+0.69%)
Apr 19, 2017 43.23 43.27 43.01 43.03 568,321 -0.22(-0.50%)
Apr 18, 2017 43.33 43.38 43.19 43.25 589,059 -0.59(-1.34%)
Apr 17, 2017 43.57 43.91 43.56 43.84 486,582 +0.23(+0.53%)
Apr 13, 2017 43.73 43.90 43.59 43.60 392,849 -0.27(-0.60%)
Apr 12, 2017 43.87 43.95 43.69 43.87 473,906 +0.18(+0.42%)
Apr 11, 2017 43.81 43.81 43.38 43.69 774,517 -0.38(-0.86%)
Apr 10, 2017 44.30 44.34 44.05 44.06 443,511 -0.28(-0.63%)
Apr 07, 2017 44.22 44.46 44.21 44.34 575,261 -0.03(-0.07%)
Apr 06, 2017 44.67 44.67 44.35 44.38 534,408 -0.35(-0.77%)
Apr 05, 2017 45.07 45.11 44.72 44.72 792,306 -0.14(-0.30%)
Apr 04, 2017 44.59 44.96 44.55 44.86 512,365 +0.27(+0.59%)
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.