Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.61 40.84 40.42 40.56 4,596,807 +0.02(+0.04%)
May 30, 2017 40.43 40.88 40.43 40.55 3,216,039 +0.05(+0.13%)
May 26, 2017 40.16 40.70 40.01 40.49 3,039,359 +0.39(+0.98%)
May 25, 2017 40.17 40.28 39.85 40.10 4,665,114 +0.26(+0.64%)
May 24, 2017 39.90 39.94 39.56 39.84 3,243,964 -0.11(-0.26%)
May 23, 2017 39.90 40.15 39.79 39.95 3,348,442 +0.11(+0.26%)
May 22, 2017 39.60 40.09 39.47 39.84 3,335,734 +0.34(+0.86%)
May 19, 2017 39.05 39.60 38.64 39.51 3,524,899 +0.48(+1.24%)
May 18, 2017 39.05 39.26 38.74 39.02 3,805,354 +0.11(+0.27%)
May 17, 2017 39.50 39.52 38.62 38.92 5,271,705 -0.58(-1.47%)
May 16, 2017 40.37 40.37 39.49 39.50 5,305,978 -1.06(-2.60%)
May 15, 2017 40.79 40.93 40.48 40.55 2,768,312 -0.16(-0.39%)
May 12, 2017 41.19 41.19 40.49 40.71 4,432,687 -0.66(-1.60%)
May 11, 2017 41.54 41.65 40.80 41.38 5,883,322 -0.52(-1.24%)
May 10, 2017 41.82 42.01 41.41 41.90 3,900,974 -0.01(-0.02%)
May 09, 2017 41.51 42.06 41.51 41.90 4,879,198 +0.47(+1.13%)
May 08, 2017 41.07 41.66 41.07 41.44 3,128,752 +0.37(+0.90%)
May 05, 2017 40.84 41.20 40.84 41.07 3,088,203 +0.34(+0.83%)
May 04, 2017 40.44 40.90 40.24 40.73 3,775,626 +0.41(+1.03%)
May 03, 2017 40.39 40.46 39.81 40.31 5,951,700 +0.00(+0.00%)
May 02, 2017 40.03 40.53 39.91 40.31 7,259,059 +0.41(+1.04%)
May 01, 2017 41.17 41.26 39.88 39.90 8,201,556 -1.29(-3.13%)
Apr 28, 2017 42.02 42.53 41.09 41.19 10,019,590 -2.43(-5.57%)
Apr 27, 2017 43.01 43.73 42.85 43.61 6,384,885 +0.76(+1.78%)
Apr 26, 2017 42.47 43.16 42.37 42.85 4,349,890 +0.55(+1.30%)
Apr 25, 2017 42.40 42.45 41.90 42.30 4,357,938 +0.14(+0.34%)
Apr 24, 2017 42.55 42.60 42.12 42.16 7,081,739 +0.05(+0.13%)
Apr 21, 2017 42.52 42.60 41.94 42.11 4,460,997 -0.44(-1.05%)
Apr 20, 2017 42.02 42.66 41.98 42.55 4,143,508 +0.69(+1.66%)
Apr 19, 2017 41.77 42.12 41.64 41.86 3,084,436 +0.27(+0.65%)
Apr 18, 2017 41.33 41.67 41.26 41.59 3,067,543 +0.09(+0.22%)
Apr 17, 2017 41.46 41.61 41.33 41.50 3,549,667 +0.18(+0.44%)
Apr 13, 2017 41.55 41.84 41.30 41.31 4,134,340 -0.18(-0.44%)
Apr 12, 2017 41.36 41.82 41.27 41.50 6,905,806 -0.02(-0.04%)
Apr 11, 2017 41.22 41.53 41.14 41.51 3,379,720 +0.27(+0.66%)
Apr 10, 2017 41.01 41.59 40.99 41.24 3,356,083 +0.38(+0.92%)
Apr 07, 2017 40.81 41.04 40.68 40.86 3,813,340 +0.01(+0.02%)
Apr 06, 2017 40.70 41.50 40.59 40.85 4,320,790 +0.26(+0.65%)
Apr 05, 2017 40.77 40.96 40.51 40.59 4,713,451 -0.08(-0.19%)
Apr 04, 2017 41.05 41.25 40.43 40.67 4,088,212 -0.53(-1.28%)
Apr 03, 2017 41.59 41.85 41.16 41.19 4,532,735 -0.25(-0.60%)
Mar 31, 2017 40.88 41.54 40.82 41.44 5,917,461 +0.63(+1.55%)
Mar 30, 2017 42.06 42.06 40.57 40.81 7,947,260 -1.56(-3.68%)
Mar 29, 2017 41.83 42.42 41.74 42.37 4,356,927 +0.66(+1.59%)
Mar 28, 2017 41.22 41.99 41.12 41.71 6,100,543 +0.47(+1.15%)
Mar 27, 2017 40.44 41.38 40.36 41.23 5,599,419 +0.48(+1.17%)
Mar 24, 2017 40.65 40.89 40.49 40.76 5,568,856 +0.14(+0.35%)
Mar 23, 2017 40.45 40.91 40.32 40.61 6,005,996 +0.59(+1.47%)
Mar 22, 2017 39.77 40.06 39.54 40.03 4,586,208 +0.03(+0.08%)
Mar 21, 2017 40.59 40.63 39.41 40.00 7,090,436 -0.62(-1.52%)
Mar 20, 2017 40.73 40.94 40.36 40.61 6,662,457 -0.06(-0.15%)
Mar 17, 2017 40.95 41.10 40.67 40.67 10,874,495 -0.15(-0.37%)
Mar 16, 2017 40.58 40.98 40.50 40.82 4,081,039 +0.20(+0.50%)
Mar 15, 2017 39.93 40.74 39.93 40.62 5,334,748 +0.47(+1.16%)
Mar 14, 2017 40.00 40.43 40.00 40.15 3,971,960 +0.12(+0.30%)
Mar 13, 2017 40.03 40.23 39.72 40.03 4,308,020 +0.13(+0.32%)
Mar 10, 2017 39.84 40.04 39.78 39.90 3,185,128 +0.20(+0.51%)
Mar 09, 2017 39.76 39.93 39.50 39.70 2,865,722 -0.11(-0.28%)
Mar 08, 2017 39.63 39.96 39.35 39.81 2,985,860 +0.46(+1.17%)
Mar 07, 2017 39.29 39.59 39.12 39.35 3,990,302 -0.29(-0.74%)
Mar 06, 2017 39.35 39.79 39.30 39.65 3,917,786 +0.31(+0.80%)
Mar 03, 2017 40.15 40.22 39.26 39.33 5,836,352 -0.56(-1.41%)
Mar 02, 2017 39.79 39.92 39.43 39.89 5,227,339 +0.38(+0.97%)
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.