Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.46 40.69 40.27 40.41 4,613,910 +0.02(+0.04%)
May 30, 2017 40.28 40.73 40.28 40.40 3,228,004 +0.05(+0.13%)
May 26, 2017 40.01 40.55 39.86 40.34 3,050,667 +0.39(+0.98%)
May 25, 2017 40.02 40.13 39.70 39.95 4,682,471 +0.26(+0.64%)
May 24, 2017 39.75 39.79 39.41 39.70 3,256,033 -0.11(-0.26%)
May 23, 2017 39.75 40.00 39.64 39.80 3,360,900 +0.11(+0.26%)
May 22, 2017 39.46 39.94 39.32 39.70 3,348,144 +0.34(+0.86%)
May 19, 2017 38.91 39.46 38.50 39.36 3,538,013 +0.48(+1.24%)
May 18, 2017 38.90 39.12 38.59 38.88 3,819,511 +0.11(+0.27%)
May 17, 2017 39.35 39.37 38.47 38.77 5,291,319 -0.58(-1.47%)
May 16, 2017 40.22 40.22 39.34 39.35 5,325,719 -1.05(-2.60%)
May 15, 2017 40.64 40.78 40.33 40.40 2,778,612 -0.16(-0.39%)
May 12, 2017 41.03 41.03 40.34 40.56 4,449,179 -0.66(-1.60%)
May 11, 2017 41.39 41.50 40.65 41.22 5,905,211 -0.52(-1.24%)
May 10, 2017 41.66 41.85 41.26 41.74 3,915,488 -0.01(-0.02%)
May 09, 2017 41.36 41.90 41.36 41.75 4,897,352 +0.47(+1.13%)
May 08, 2017 40.92 41.50 40.92 41.28 3,140,393 +0.37(+0.90%)
May 05, 2017 40.69 41.05 40.69 40.91 3,099,692 +0.34(+0.83%)
May 04, 2017 40.29 40.75 40.09 40.58 3,789,673 +0.41(+1.03%)
May 03, 2017 40.25 40.31 39.67 40.16 5,973,843 +0.00(+0.00%)
May 02, 2017 39.88 40.38 39.76 40.16 7,286,067 +0.41(+1.04%)
May 01, 2017 41.02 41.11 39.73 39.75 8,232,070 -1.28(-3.13%)
Apr 28, 2017 41.87 42.37 40.94 41.03 10,056,868 -2.42(-5.57%)
Apr 27, 2017 42.85 43.57 42.69 43.45 6,408,640 +0.76(+1.78%)
Apr 26, 2017 42.31 43.00 42.21 42.69 4,366,074 +0.55(+1.30%)
Apr 25, 2017 42.24 42.30 41.74 42.15 4,374,151 +0.14(+0.34%)
Apr 24, 2017 42.39 42.44 41.97 42.00 7,108,087 +0.05(+0.13%)
Apr 21, 2017 42.36 42.44 41.78 41.95 4,477,594 -0.44(-1.05%)
Apr 20, 2017 41.86 42.51 41.82 42.39 4,158,924 +0.69(+1.66%)
Apr 19, 2017 41.62 41.97 41.48 41.70 3,095,911 +0.27(+0.65%)
Apr 18, 2017 41.18 41.52 41.11 41.43 3,078,955 +0.09(+0.22%)
Apr 17, 2017 41.30 41.46 41.18 41.34 3,562,873 +0.18(+0.44%)
Apr 13, 2017 41.39 41.69 41.14 41.16 4,149,722 -0.18(-0.44%)
Apr 12, 2017 41.21 41.66 41.12 41.34 6,931,499 -0.02(-0.04%)
Apr 11, 2017 41.07 41.38 40.99 41.36 3,392,294 +0.27(+0.66%)
Apr 10, 2017 40.85 41.43 40.84 41.09 3,368,570 +0.38(+0.92%)
Apr 07, 2017 40.66 40.89 40.53 40.71 3,827,527 +0.01(+0.02%)
Apr 06, 2017 40.55 41.34 40.44 40.70 4,336,866 +0.26(+0.65%)
Apr 05, 2017 40.62 40.81 40.36 40.44 4,730,987 -0.08(-0.19%)
Apr 04, 2017 40.90 41.10 40.28 40.52 4,103,422 -0.53(-1.28%)
Apr 03, 2017 41.43 41.69 41.00 41.04 4,549,599 -0.25(-0.60%)
Mar 31, 2017 40.73 41.39 40.67 41.29 5,939,477 +0.63(+1.55%)
Mar 30, 2017 41.91 41.91 40.42 40.66 7,976,828 -1.55(-3.68%)
Mar 29, 2017 41.68 42.27 41.58 42.21 4,373,137 +0.66(+1.59%)
Mar 28, 2017 41.07 41.83 40.97 41.55 6,123,241 +0.47(+1.15%)
Mar 27, 2017 40.29 41.23 40.21 41.08 5,620,251 +0.47(+1.17%)
Mar 24, 2017 40.50 40.74 40.34 40.61 5,589,575 +0.14(+0.35%)
Mar 23, 2017 40.30 40.76 40.17 40.46 6,028,341 +0.59(+1.47%)
Mar 22, 2017 39.62 39.91 39.40 39.88 4,603,271 +0.03(+0.08%)
Mar 21, 2017 40.44 40.48 39.27 39.85 7,116,816 -0.62(-1.52%)
Mar 20, 2017 40.58 40.79 40.21 40.46 6,687,245 -0.06(-0.15%)
Mar 17, 2017 40.80 40.95 40.52 40.52 10,914,954 -0.15(-0.37%)
Mar 16, 2017 40.43 40.83 40.35 40.67 4,096,222 +0.20(+0.50%)
Mar 15, 2017 39.78 40.59 39.78 40.47 5,354,596 +0.47(+1.16%)
Mar 14, 2017 39.85 40.28 39.85 40.00 3,986,738 +0.12(+0.30%)
Mar 13, 2017 39.88 40.08 39.57 39.88 4,324,048 +0.13(+0.32%)
Mar 10, 2017 39.69 39.89 39.64 39.76 3,196,979 +0.20(+0.51%)
Mar 09, 2017 39.61 39.78 39.35 39.55 2,876,384 -0.11(-0.28%)
Mar 08, 2017 39.48 39.81 39.21 39.67 2,996,969 +0.44(+1.12%)
Mar 07, 2017 39.16 39.47 38.99 39.23 4,003,267 -0.29(-0.74%)
Mar 06, 2017 39.23 39.66 39.17 39.52 3,930,515 +0.31(+0.80%)
Mar 03, 2017 40.02 40.09 39.13 39.20 5,855,314 -0.56(-1.41%)
Mar 02, 2017 39.66 39.79 39.30 39.76 5,244,323 +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.