Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.48 41.51 41.23 41.26 8,524,293 -0.35(-0.84%)
May 30, 2017 41.55 41.63 41.49 41.61 10,127,692 -0.15(-0.36%)
May 26, 2017 41.70 41.79 41.67 41.75 5,316,071 +0.13(+0.32%)
May 25, 2017 41.66 41.75 41.55 41.62 8,306,601 +0.18(+0.44%)
May 24, 2017 41.31 41.50 41.26 41.44 14,323,603 +0.17(+0.40%)
May 23, 2017 41.27 41.32 41.18 41.27 7,129,044 -0.03(-0.08%)
May 22, 2017 41.29 41.39 41.23 41.31 8,796,064 +0.05(+0.12%)
May 19, 2017 40.98 41.34 40.98 41.26 11,523,166 +0.83(+2.05%)
May 18, 2017 40.17 40.76 40.04 40.43 20,336,650 -0.66(-1.61%)
May 17, 2017 41.43 41.48 41.07 41.09 16,621,235 -0.69(-1.64%)
May 16, 2017 41.70 41.80 41.64 41.78 5,130,965 +0.06(+0.14%)
May 15, 2017 41.55 41.74 41.53 41.72 7,756,098 +0.37(+0.90%)
May 12, 2017 41.26 41.37 41.23 41.35 7,122,617 +0.17(+0.40%)
May 11, 2017 41.14 41.24 40.96 41.18 9,348,011 +0.08(+0.20%)
May 10, 2017 40.94 41.10 40.91 41.10 9,196,497 +0.24(+0.59%)
May 09, 2017 40.70 40.98 40.69 40.86 12,902,413 +0.41(+1.02%)
May 08, 2017 40.57 40.62 40.41 40.45 10,752,085 +0.00(+0.00%)
May 05, 2017 40.09 40.45 40.05 40.45 8,579,482 +0.31(+0.76%)
May 04, 2017 40.36 40.39 40.09 40.14 13,259,650 -0.34(-0.84%)
May 03, 2017 40.60 40.65 40.42 40.48 6,720,641 -0.27(-0.67%)
May 02, 2017 40.69 40.83 40.65 40.75 7,862,310 +0.25(+0.61%)
May 01, 2017 40.47 40.62 40.40 40.50 8,783,266 +0.19(+0.47%)
Apr 28, 2017 40.30 40.36 40.19 40.31 5,959,127 +0.08(+0.21%)
Apr 27, 2017 40.36 40.36 40.13 40.23 5,084,044 -0.02(-0.06%)
Apr 26, 2017 40.36 40.46 40.24 40.26 11,050,878 -0.18(-0.45%)
Apr 25, 2017 40.37 40.52 40.33 40.44 9,584,350 +0.39(+0.97%)
Apr 24, 2017 40.10 40.13 39.98 40.05 8,956,216 +0.48(+1.21%)
Apr 21, 2017 39.59 39.61 39.51 39.57 6,447,820 +0.00(+0.00%)
Apr 20, 2017 39.52 39.59 39.40 39.57 7,038,648 +0.47(+1.21%)
Apr 19, 2017 39.43 39.44 39.04 39.10 8,768,828 -0.22(-0.55%)
Apr 18, 2017 39.36 39.49 39.23 39.31 8,510,640 -0.46(-1.17%)
Apr 17, 2017 39.59 39.78 39.52 39.78 4,023,249 +0.34(+0.86%)
Apr 13, 2017 39.67 39.75 39.42 39.44 6,181,669 -0.12(-0.31%)
Apr 12, 2017 39.53 39.56 39.31 39.56 10,884,176 +0.18(+0.46%)
Apr 11, 2017 39.45 39.47 39.13 39.38 13,085,141 -0.05(-0.13%)
Apr 10, 2017 39.47 39.49 39.33 39.43 9,303,845 -0.19(-0.48%)
Apr 07, 2017 39.59 39.79 39.57 39.62 6,153,737 -0.06(-0.15%)
Apr 06, 2017 39.72 39.77 39.57 39.68 7,704,816 -0.03(-0.08%)
Apr 05, 2017 40.01 40.10 39.71 39.71 10,292,213 -0.14(-0.35%)
Apr 04, 2017 39.73 39.90 39.67 39.85 8,085,954 +0.03(+0.08%)
Apr 03, 2017 39.74 39.85 39.59 39.82 10,964,557 +0.26(+0.65%)
Mar 31, 2017 39.61 39.69 39.54 39.56 9,003,564 -0.26(-0.67%)
Mar 30, 2017 39.90 40.01 39.82 39.83 7,922,895 -0.22(-0.54%)
Mar 29, 2017 39.89 40.07 39.85 40.04 8,266,865 +0.10(+0.25%)
Mar 28, 2017 39.85 40.07 39.83 39.94 8,526,294 +0.07(+0.17%)
Mar 27, 2017 39.71 39.92 39.60 39.88 10,139,265 -0.10(-0.25%)
Mar 24, 2017 39.88 40.05 39.86 39.98 8,400,777 +0.09(+0.23%)
Mar 23, 2017 39.77 40.01 39.72 39.88 13,694,214 +0.02(+0.06%)
Mar 22, 2017 39.64 39.93 39.55 39.86 14,810,272 +0.22(+0.54%)
Mar 21, 2017 40.29 40.35 39.62 39.64 23,388,248 -0.50(-1.25%)
Mar 20, 2017 39.91 40.20 39.87 40.15 21,588,002 +0.45(+1.14%)
Mar 17, 2017 39.74 39.78 39.63 39.69 13,474,014 -0.01(-0.02%)
Mar 16, 2017 39.73 39.80 39.61 39.70 28,141,760 +0.22(+0.57%)
Mar 15, 2017 38.72 39.54 38.60 39.48 19,692,838 +0.97(+2.51%)
Mar 14, 2017 38.61 38.63 38.47 38.51 5,130,371 -0.20(-0.51%)
Mar 13, 2017 38.58 38.73 38.56 38.71 7,343,635 +0.50(+1.32%)
Mar 10, 2017 38.12 38.20 38.01 38.20 6,589,013 +0.39(+1.03%)
Mar 09, 2017 37.96 37.97 37.62 37.81 8,129,277 -0.31(-0.83%)
Mar 08, 2017 38.34 38.42 38.09 38.13 9,162,773 -0.34(-0.88%)
Mar 07, 2017 38.54 38.56 38.41 38.47 5,483,393 +0.07(+0.17%)
Mar 06, 2017 38.46 38.46 38.30 38.40 6,045,106 +0.01(+0.02%)
Mar 03, 2017 38.25 38.41 38.17 38.39 6,604,330 +0.27(+0.72%)
Mar 02, 2017 38.44 38.46 38.10 38.12 6,688,897 -0.65(-1.69%)
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.