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%)
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.