Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.65 38.87 38.51 38.53 24,040,424 -0.02(-0.05%)
May 30, 2017 38.19 38.68 38.19 38.55 20,526,496 +0.43(+1.13%)
May 26, 2017 38.21 38.25 38.01 38.12 13,725,914 -0.11(-0.29%)
May 25, 2017 38.12 38.34 38.11 38.23 14,892,549 +0.08(+0.21%)
May 24, 2017 38.31 38.36 38.08 38.15 15,645,546 -0.16(-0.42%)
May 23, 2017 38.26 38.41 38.21 38.31 13,533,273 +0.06(+0.16%)
May 22, 2017 38.24 38.35 38.17 38.25 14,821,233 +0.01(+0.03%)
May 19, 2017 38.04 38.29 37.89 38.24 20,350,624 +0.29(+0.76%)
May 18, 2017 37.50 38.14 37.46 37.95 25,743,868 +0.49(+1.31%)
May 17, 2017 38.19 38.04 37.45 37.46 29,663,856 -0.73(-1.91%)
May 16, 2017 38.68 38.76 38.19 38.19 21,591,474 -0.40(-1.04%)
May 15, 2017 38.52 38.69 38.41 38.59 21,398,722 +0.10(+0.26%)
May 12, 2017 38.49 38.61 38.31 38.49 13,770,104 +0.05(+0.13%)
May 11, 2017 38.45 38.55 38.21 38.44 16,542,139 -0.01(-0.03%)
May 10, 2017 38.19 38.65 38.13 38.45 22,606,458 +0.23(+0.60%)
May 09, 2017 38.53 38.55 38.16 38.22 21,590,460 -0.35(-0.91%)
May 08, 2017 38.78 38.78 38.32 38.57 20,139,718 +0.01(+0.03%)
May 05, 2017 38.08 38.71 38.03 38.56 21,829,160 +0.55(+1.45%)
May 04, 2017 38.41 38.41 37.63 38.01 31,449,304 -0.39(-1.02%)
May 03, 2017 38.94 38.98 38.15 38.40 33,739,952 -0.55(-1.41%)
May 02, 2017 39.14 39.22 38.88 38.95 24,851,368 -0.15(-0.38%)
May 01, 2017 39.68 39.70 39.06 39.10 24,742,892 -0.53(-1.34%)
Apr 28, 2017 39.88 40.06 39.52 39.63 24,994,984 -0.28(-0.70%)
Apr 27, 2017 40.37 40.40 39.88 39.91 22,644,372 -0.53(-1.31%)
Apr 26, 2017 40.02 40.56 39.85 40.44 34,351,328 +0.50(+1.25%)
Apr 25, 2017 40.08 40.25 39.69 39.94 38,372,812 -0.08(-0.20%)
Apr 24, 2017 40.10 40.15 39.86 40.02 24,033,760 +0.09(+0.23%)
Apr 21, 2017 40.23 40.36 39.81 39.93 23,898,136 -0.43(-1.07%)
Apr 20, 2017 39.99 40.51 39.92 40.36 21,715,734 +0.11(+0.27%)
Apr 19, 2017 40.32 40.45 40.19 40.25 23,799,484 +0.00(+0.00%)
Apr 18, 2017 40.22 40.43 40.18 40.25 15,920,226 -0.05(-0.12%)
Apr 17, 2017 40.30 40.49 40.22 40.30 12,117,145 +0.02(+0.05%)
Apr 13, 2017 40.51 40.76 40.25 40.28 17,556,190 -0.28(-0.69%)
Apr 12, 2017 40.21 40.57 40.07 40.56 22,195,768 +0.25(+0.62%)
Apr 11, 2017 40.38 40.39 40.07 40.31 19,610,504 -0.07(-0.17%)
Apr 10, 2017 40.60 40.68 40.31 40.38 18,214,876 -0.21(-0.52%)
Apr 07, 2017 40.60 40.86 40.52 40.59 20,335,932 -0.01(-0.02%)
Apr 06, 2017 41.05 41.08 40.60 40.60 20,491,528 -0.91(-2.19%)
Apr 05, 2017 41.72 41.74 41.47 41.51 19,948,302 -0.18(-0.43%)
Apr 04, 2017 41.57 41.70 41.40 41.69 12,551,672 +0.12(+0.29%)
Apr 03, 2017 41.60 41.77 41.37 41.57 17,978,764 +0.02(+0.05%)
Mar 31, 2017 41.79 41.89 41.55 41.55 17,533,496 -0.21(-0.50%)
Mar 30, 2017 41.39 41.83 41.33 41.76 14,773,827 +0.31(+0.75%)
Mar 29, 2017 41.54 41.75 41.40 41.45 14,103,195 -0.11(-0.26%)
Mar 28, 2017 41.41 41.61 41.26 41.56 15,585,812 +0.07(+0.17%)
Mar 27, 2017 41.59 41.75 41.38 41.49 13,185,156 -0.19(-0.46%)
Mar 24, 2017 41.76 41.89 41.54 41.68 14,202,031 +0.03(+0.07%)
Mar 23, 2017 41.63 41.91 41.41 41.65 14,660,384 +0.00(+0.00%)
Mar 22, 2017 42.10 42.12 41.46 41.65 18,544,376 -0.43(-1.02%)
Mar 21, 2017 42.45 42.51 42.00 42.08 20,294,208 -0.34(-0.80%)
Mar 20, 2017 42.61 42.70 42.33 42.42 11,851,673 -0.19(-0.45%)
Mar 17, 2017 42.59 42.65 42.37 42.61 24,748,928 +0.17(+0.40%)
Mar 16, 2017 42.60 42.66 42.34 42.44 14,601,773 -0.15(-0.35%)
Mar 15, 2017 42.14 42.64 42.09 42.59 21,054,744 +0.50(+1.19%)
Mar 14, 2017 42.38 42.44 42.05 42.09 10,063,834 -0.28(-0.66%)
Mar 13, 2017 42.22 42.42 42.18 42.37 14,883,680 +0.02(+0.05%)
Mar 10, 2017 42.03 42.43 42.02 42.35 19,734,280 +0.41(+0.98%)
Mar 09, 2017 41.86 42.13 41.75 41.94 17,671,424 +0.17(+0.41%)
Mar 08, 2017 41.88 41.88 41.68 41.77 17,880,948 -0.11(-0.26%)
Mar 07, 2017 41.90 41.99 41.72 41.88 16,250,853 -0.08(-0.19%)
Mar 06, 2017 41.83 42.00 41.71 41.96 14,175,330 -0.05(-0.12%)
Mar 03, 2017 42.05 42.06 41.76 42.01 17,248,208 -0.06(-0.14%)
Mar 02, 2017 41.90 42.10 41.84 42.07 13,181,750 +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.