Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.68 40.92 40.49 40.63 4,588,462 +0.02(+0.04%)
May 30, 2017 40.50 40.95 40.50 40.62 3,210,200 +0.05(+0.13%)
May 26, 2017 40.23 40.78 40.08 40.57 3,033,841 +0.39(+0.98%)
May 25, 2017 40.24 40.36 39.92 40.17 4,656,645 +0.26(+0.64%)
May 24, 2017 39.97 40.02 39.63 39.92 3,238,074 -0.11(-0.26%)
May 23, 2017 39.97 40.22 39.86 40.02 3,342,363 +0.11(+0.27%)
May 22, 2017 39.68 40.17 39.54 39.92 3,329,678 +0.34(+0.86%)
May 19, 2017 39.12 39.68 38.71 39.58 3,518,499 +0.48(+1.24%)
May 18, 2017 39.12 39.34 38.81 39.09 3,798,445 +0.11(+0.27%)
May 17, 2017 39.57 39.59 38.69 38.99 5,262,135 -0.58(-1.47%)
May 16, 2017 40.45 40.45 39.56 39.57 5,296,345 -1.06(-2.60%)
May 15, 2017 40.86 41.00 40.55 40.63 2,763,287 -0.16(-0.39%)
May 12, 2017 41.26 41.26 40.56 40.79 4,424,640 -0.66(-1.60%)
May 11, 2017 41.62 41.73 40.87 41.45 5,872,641 -0.52(-1.24%)
May 10, 2017 41.90 42.08 41.48 41.97 3,893,892 -0.01(-0.02%)
May 09, 2017 41.59 42.13 41.59 41.98 4,870,340 +0.47(+1.13%)
May 08, 2017 41.15 41.73 41.15 41.51 3,123,072 +0.37(+0.90%)
May 05, 2017 40.91 41.28 40.91 41.14 3,082,596 +0.34(+0.83%)
May 04, 2017 40.51 40.97 40.31 40.80 3,768,772 +0.42(+1.03%)
May 03, 2017 40.47 40.54 39.89 40.39 5,940,895 +0.00(+0.00%)
May 02, 2017 40.10 40.60 39.98 40.39 7,245,881 +0.42(+1.04%)
May 01, 2017 41.25 41.34 39.95 39.97 8,186,666 -1.29(-3.13%)
Apr 28, 2017 42.10 42.61 41.16 41.26 10,001,400 -2.43(-5.57%)
Apr 27, 2017 43.09 43.81 42.93 43.69 6,373,293 +0.76(+1.78%)
Apr 26, 2017 42.55 43.24 42.45 42.93 4,341,993 +0.55(+1.30%)
Apr 25, 2017 42.48 42.53 41.97 42.38 4,350,026 +0.14(+0.34%)
Apr 24, 2017 42.63 42.67 42.20 42.24 7,068,882 +0.05(+0.13%)
Apr 21, 2017 42.60 42.67 42.01 42.18 4,452,898 -0.45(-1.05%)
Apr 20, 2017 42.09 42.74 42.05 42.63 4,135,986 +0.69(+1.66%)
Apr 19, 2017 41.85 42.20 41.71 41.93 3,078,836 +0.27(+0.65%)
Apr 18, 2017 41.41 41.75 41.34 41.66 3,061,974 +0.09(+0.22%)
Apr 17, 2017 41.53 41.69 41.41 41.57 3,543,222 +0.18(+0.44%)
Apr 13, 2017 41.62 41.92 41.37 41.39 4,126,834 -0.18(-0.44%)
Apr 12, 2017 41.44 41.90 41.34 41.57 6,893,269 -0.02(-0.04%)
Apr 11, 2017 41.30 41.61 41.22 41.59 3,373,584 +0.27(+0.66%)
Apr 10, 2017 41.08 41.66 41.07 41.31 3,349,990 +0.38(+0.92%)
Apr 07, 2017 40.88 41.12 40.76 40.94 3,806,417 +0.01(+0.02%)
Apr 06, 2017 40.77 41.57 40.66 40.93 4,312,946 +0.26(+0.65%)
Apr 05, 2017 40.85 41.04 40.58 40.66 4,704,894 -0.08(-0.19%)
Apr 04, 2017 41.13 41.33 40.50 40.74 4,080,790 -0.53(-1.28%)
Apr 03, 2017 41.66 41.93 41.23 41.27 4,524,506 -0.25(-0.60%)
Mar 31, 2017 40.95 41.62 40.89 41.52 5,906,718 +0.63(+1.55%)
Mar 30, 2017 42.14 42.14 40.64 40.88 7,932,832 -1.56(-3.68%)
Mar 29, 2017 41.91 42.50 41.81 42.45 4,349,017 +0.66(+1.59%)
Mar 28, 2017 41.30 42.06 41.19 41.78 6,089,468 +0.48(+1.15%)
Mar 27, 2017 40.51 41.45 40.43 41.31 5,589,253 +0.48(+1.17%)
Mar 24, 2017 40.73 40.97 40.56 40.83 5,558,746 +0.14(+0.35%)
Mar 23, 2017 40.52 40.98 40.39 40.69 5,995,092 +0.59(+1.47%)
Mar 22, 2017 39.84 40.14 39.61 40.10 4,577,882 +0.03(+0.08%)
Mar 21, 2017 40.66 40.70 39.49 40.07 7,077,564 -0.62(-1.52%)
Mar 20, 2017 40.81 41.02 40.43 40.69 6,650,362 -0.06(-0.15%)
Mar 17, 2017 41.03 41.18 40.75 40.75 10,854,753 -0.15(-0.37%)
Mar 16, 2017 40.66 41.06 40.57 40.90 4,073,630 +0.20(+0.50%)
Mar 15, 2017 40.00 40.82 40.00 40.70 5,325,063 +0.47(+1.16%)
Mar 14, 2017 40.08 40.50 40.08 40.23 3,964,750 +0.12(+0.30%)
Mar 13, 2017 40.11 40.30 39.79 40.11 4,300,199 +0.13(+0.32%)
Mar 10, 2017 39.91 40.11 39.86 39.98 3,179,346 +0.20(+0.51%)
Mar 09, 2017 39.83 40.00 39.57 39.77 2,860,520 -0.11(-0.28%)
Mar 08, 2017 39.70 40.03 39.43 39.89 2,980,439 +0.46(+1.17%)
Mar 07, 2017 39.36 39.67 39.19 39.43 3,983,058 -0.29(-0.74%)
Mar 06, 2017 39.43 39.86 39.37 39.72 3,910,673 +0.31(+0.80%)
Mar 03, 2017 40.22 40.30 39.33 39.40 5,825,756 -0.56(-1.41%)
Mar 02, 2017 39.86 40.00 39.50 39.97 5,217,849 +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.