Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.22 44.60 44.18 44.56 4,218,012 +0.35(+0.78%)
May 30, 2017 43.87 44.24 43.83 44.21 3,966,325 -0.19(-0.42%)
May 26, 2017 44.19 44.46 44.19 44.40 1,281,880 +0.12(+0.27%)
May 25, 2017 44.09 44.36 44.00 44.28 3,599,023 +0.41(+0.94%)
May 24, 2017 43.71 43.89 43.60 43.86 1,356,914 +0.22(+0.50%)
May 23, 2017 43.95 44.12 43.52 43.65 3,887,057 -0.55(-1.24%)
May 22, 2017 43.93 44.25 43.89 44.20 1,735,233 +0.37(+0.85%)
May 19, 2017 43.57 43.85 43.49 43.83 2,378,049 +0.65(+1.50%)
May 18, 2017 43.65 43.69 43.18 43.18 3,782,478 -0.76(-1.73%)
May 17, 2017 44.17 44.17 43.88 43.94 2,589,741 -0.07(-0.17%)
May 16, 2017 43.91 44.05 43.78 44.01 2,622,723 +0.75(+1.74%)
May 15, 2017 43.25 43.26 43.05 43.26 1,862,734 +0.07(+0.16%)
May 12, 2017 42.80 43.19 42.75 43.19 2,037,042 +0.41(+0.97%)
May 11, 2017 42.64 42.82 42.51 42.78 3,021,048 +0.04(+0.09%)
May 10, 2017 42.55 42.74 42.50 42.74 2,755,112 +0.24(+0.57%)
May 09, 2017 42.86 42.90 42.36 42.50 4,911,999 -0.07(-0.16%)
May 08, 2017 42.63 42.65 42.36 42.57 2,533,212 +0.17(+0.39%)
May 05, 2017 42.45 42.49 42.25 42.40 3,526,658 +0.37(+0.88%)
May 04, 2017 42.02 42.09 41.86 42.03 3,176,823 +0.07(+0.18%)
May 03, 2017 42.17 42.17 41.83 41.95 1,975,317 -0.25(-0.60%)
May 02, 2017 42.24 42.28 42.08 42.21 1,981,398 +0.34(+0.81%)
May 01, 2017 41.70 42.12 41.70 41.87 1,822,067 -0.17(-0.40%)
Apr 28, 2017 41.95 42.10 41.89 42.04 1,517,229 +0.13(+0.31%)
Apr 27, 2017 42.11 42.20 41.84 41.91 2,473,515 -0.26(-0.62%)
Apr 26, 2017 42.41 42.50 42.15 42.16 4,612,724 -0.17(-0.39%)
Apr 25, 2017 42.39 42.39 42.19 42.33 2,634,154 -0.11(-0.26%)
Apr 24, 2017 42.02 42.46 41.95 42.44 4,469,021 +1.19(+2.89%)
Apr 21, 2017 41.27 41.44 41.21 41.25 2,180,409 -0.23(-0.55%)
Apr 20, 2017 41.46 41.64 41.32 41.48 4,441,851 +0.33(+0.81%)
Apr 19, 2017 41.50 41.50 41.12 41.15 2,494,439 -0.60(-1.44%)
Apr 18, 2017 41.74 41.90 41.53 41.74 2,229,337 -0.07(-0.18%)
Apr 17, 2017 41.36 41.85 41.36 41.82 1,410,276 +0.28(+0.67%)
Apr 13, 2017 41.77 41.84 41.54 41.54 3,549,991 -0.32(-0.75%)
Apr 12, 2017 41.61 41.86 41.51 41.86 3,726,908 +0.27(+0.64%)
Apr 11, 2017 41.56 41.70 41.45 41.59 5,182,335 +0.56(+1.36%)
Apr 10, 2017 41.07 41.15 40.97 41.03 1,816,313 -0.01(-0.03%)
Apr 07, 2017 41.10 41.21 41.00 41.05 1,862,649 +0.15(+0.36%)
Apr 06, 2017 41.16 41.24 40.84 40.90 2,197,251 -0.18(-0.44%)
Apr 05, 2017 40.84 41.24 40.81 41.08 4,168,887 +0.18(+0.44%)
Apr 04, 2017 40.73 40.92 40.69 40.90 2,798,563 +0.13(+0.32%)
Apr 03, 2017 40.94 41.07 40.67 40.77 4,385,681 -0.20(-0.50%)
Mar 31, 2017 40.89 41.16 40.72 40.97 9,499,984 +0.21(+0.52%)
Mar 30, 2017 41.08 41.11 40.76 40.76 5,301,699 -0.08(-0.20%)
Mar 29, 2017 40.90 40.39 40.84 5,965,749 +0.36(+0.89%)
Mar 28, 2017 40.46 40.58 40.40 40.48 4,910,024 -0.20(-0.50%)
Mar 27, 2017 40.89 40.89 40.56 40.69 3,203,110 +0.17(+0.43%)
Mar 24, 2017 40.26 40.81 40.17 40.52 3,749,699 +0.38(+0.94%)
Mar 23, 2017 39.89 40.21 39.80 40.14 3,414,549 +0.23(+0.59%)
Mar 22, 2017 39.92 40.09 39.83 39.90 5,152,411 -0.04(-0.09%)
Mar 21, 2017 40.13 40.22 39.87 39.94 4,108,471 +0.19(+0.47%)
Mar 20, 2017 39.74 39.96 39.69 39.76 1,825,864 +0.09(+0.23%)
Mar 17, 2017 39.17 39.97 39.51 39.66 3,759,906 +0.49(+1.25%)
Mar 16, 2017 39.54 39.54 39.13 39.17 7,096,731 +0.56(+1.46%)
Mar 15, 2017 38.24 38.69 38.18 38.61 2,456,700 -0.42(-1.08%)
Mar 14, 2017 39.11 39.11 38.90 39.03 1,728,828 -0.01(-0.03%)
Mar 13, 2017 38.98 39.08 38.85 39.05 2,211,530 +0.23(+0.60%)
Mar 10, 2017 38.74 38.88 38.69 38.81 1,676,625 +0.16(+0.42%)
Mar 09, 2017 38.55 38.78 38.48 38.65 3,944,266 +0.04(+0.11%)
Mar 08, 2017 38.86 38.92 38.58 38.61 2,602,328 -0.32(-0.81%)
Mar 07, 2017 38.84 39.02 38.78 38.92 2,866,044 -0.05(-0.13%)
Mar 06, 2017 38.92 39.03 38.71 38.97 2,510,499 -0.13(-0.33%)
Mar 03, 2017 38.92 39.19 38.84 39.10 2,126,545 -0.32(-0.80%)
Mar 02, 2017 39.45 39.64 39.40 39.42 5,248,890 -0.31(-0.78%)
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.