Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.28 39.28 38.34 39.13 5,790,108 -0.15(-0.38%)
May 30, 2017 39.78 39.83 39.20 39.28 3,202,153 -0.38(-0.96%)
May 26, 2017 40.61 40.70 39.58 39.66 9,255,685 -1.07(-2.62%)
May 25, 2017 40.91 41.26 40.56 40.73 9,650,224 -0.60(-1.45%)
May 24, 2017 41.22 41.41 41.17 41.33 11,924,942 +0.11(+0.27%)
May 23, 2017 41.17 41.35 41.06 41.22 14,984,124 +0.10(+0.25%)
May 22, 2017 40.95 41.14 40.84 41.11 6,072,287 +0.24(+0.60%)
May 19, 2017 40.64 40.94 40.61 40.87 6,217,959 +0.29(+0.71%)
May 18, 2017 40.37 40.83 40.34 40.58 3,769,086 +0.14(+0.34%)
May 17, 2017 40.71 41.07 40.38 40.44 7,543,091 -0.52(-1.27%)
May 16, 2017 41.17 41.21 40.93 40.97 3,576,219 -0.13(-0.32%)
May 15, 2017 40.81 41.13 40.78 41.10 3,015,499 +0.38(+0.94%)
May 12, 2017 40.48 40.73 40.40 40.71 3,625,622 +0.12(+0.30%)
May 11, 2017 40.67 40.84 40.48 40.59 5,409,262 -0.30(-0.72%)
May 10, 2017 40.46 40.99 40.38 40.89 5,266,861 +0.45(+1.12%)
May 09, 2017 40.69 40.72 40.38 40.44 5,504,643 -0.22(-0.53%)
May 08, 2017 40.36 40.65 40.20 40.65 2,055,965 +0.27(+0.66%)
May 05, 2017 40.40 40.47 40.16 40.38 1,432,584 +0.12(+0.30%)
May 04, 2017 40.84 40.96 40.11 40.26 6,323,043 -0.31(-0.77%)
May 03, 2017 40.27 40.73 40.10 40.57 2,704,577 +0.12(+0.30%)
May 02, 2017 40.10 40.48 39.86 40.45 3,862,465 +0.42(+1.04%)
May 01, 2017 40.25 40.44 39.99 40.04 3,694,143 -0.06(-0.15%)
Apr 28, 2017 39.81 40.28 39.65 40.10 5,473,224 +0.28(+0.70%)
Apr 27, 2017 40.31 41.04 39.74 39.82 15,152,720 +0.55(+1.39%)
Apr 26, 2017 39.65 39.81 39.10 39.28 2,529,397 +0.29(+0.76%)
Apr 25, 2017 38.99 39.33 38.57 38.98 3,481,740 +0.63(+1.65%)
Apr 24, 2017 38.53 38.66 38.25 38.35 4,312,302 +0.60(+1.58%)
Apr 21, 2017 37.80 37.96 37.53 37.75 1,842,750 -0.12(-0.32%)
Apr 20, 2017 37.55 38.00 37.50 37.87 2,743,421 +0.68(+1.84%)
Apr 19, 2017 37.38 37.70 37.09 37.19 1,963,666 +0.16(+0.42%)
Apr 18, 2017 37.22 37.48 36.80 37.03 2,758,418 -0.55(-1.45%)
Apr 17, 2017 37.24 37.63 37.09 37.58 1,856,480 +0.47(+1.26%)
Apr 13, 2017 37.35 37.69 36.92 37.11 1,715,726 -0.48(-1.27%)
Apr 12, 2017 37.71 37.93 37.45 37.59 1,557,288 -0.29(-0.75%)
Apr 11, 2017 37.69 38.00 37.41 37.87 2,159,089 +0.03(+0.09%)
Apr 10, 2017 37.67 38.14 37.54 37.84 2,380,009 +0.23(+0.62%)
Apr 07, 2017 37.51 37.89 37.39 37.60 2,301,243 -0.23(-0.62%)
Apr 06, 2017 37.30 37.99 37.11 37.84 2,361,392 +0.42(+1.13%)
Apr 05, 2017 38.41 38.61 37.30 37.41 3,748,793 -0.70(-1.84%)
Apr 04, 2017 37.13 38.20 36.93 38.12 4,947,313 +1.35(+3.67%)
Apr 03, 2017 37.39 37.41 36.54 36.76 2,266,089 -0.41(-1.09%)
Mar 31, 2017 37.46 37.46 37.05 37.17 2,336,560 -0.33(-0.88%)
Mar 30, 2017 36.44 37.59 36.31 37.50 2,571,752 +1.13(+3.12%)
Mar 29, 2017 36.29 36.61 36.12 36.37 1,584,008 -0.01(-0.02%)
Mar 28, 2017 35.56 36.61 35.43 36.38 1,902,034 +0.76(+2.14%)
Mar 27, 2017 34.60 35.65 34.21 35.61 2,014,068 -0.20(-0.56%)
Mar 24, 2017 35.48 35.92 35.17 35.81 2,338,309 +0.42(+1.20%)
Mar 23, 2017 35.02 35.80 34.92 35.39 1,771,463 +0.30(+0.86%)
Mar 22, 2017 34.66 35.32 34.20 35.09 2,296,381 +0.27(+0.77%)
Mar 21, 2017 36.59 36.74 34.77 34.82 2,965,138 -1.52(-4.19%)
Mar 20, 2017 36.38 36.51 36.18 36.34 1,412,857 -0.17(-0.47%)
Mar 17, 2017 36.52 36.67 36.19 36.51 4,798,399 -0.01(-0.02%)
Mar 16, 2017 36.25 36.53 36.16 36.52 2,817,451 +0.51(+1.42%)
Mar 15, 2017 36.10 36.34 35.99 36.01 2,417,495 +0.10(+0.27%)
Mar 14, 2017 35.80 36.00 35.76 35.92 1,466,140 -0.16(-0.43%)
Mar 13, 2017 36.36 36.51 35.98 36.07 1,453,520 -0.36(-1.00%)
Mar 10, 2017 36.88 37.00 36.10 36.44 1,268,184 -0.16(-0.45%)
Mar 09, 2017 36.74 37.10 36.56 36.60 1,052,476 +0.07(+0.19%)
Mar 08, 2017 37.04 37.13 36.49 36.53 2,481,010 -0.11(-0.31%)
Mar 07, 2017 37.11 37.15 36.61 36.64 1,738,023 -0.52(-1.40%)
Mar 06, 2017 37.11 37.27 36.81 37.16 1,983,708 -0.23(-0.60%)
Mar 03, 2017 37.44 37.80 37.26 37.39 2,085,100 +0.07(+0.19%)
Mar 02, 2017 38.01 38.03 37.30 37.32 1,977,982 -0.72(-1.89%)
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.