Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.17 47.26 46.68 47.22 7,200,549 +0.09(+0.19%)
May 30, 2017 46.75 47.56 46.67 47.13 6,698,733 +0.25(+0.53%)
May 26, 2017 48.03 48.41 46.82 46.89 18,734,208 -1.81(-3.72%)
May 25, 2017 45.68 49.26 44.76 48.70 42,007,128 +8.61(+21.48%)
May 24, 2017 40.96 41.21 39.99 40.09 9,923,419 -0.90(-2.19%)
May 23, 2017 41.23 41.44 40.69 40.99 4,239,556 -0.16(-0.39%)
May 22, 2017 40.96 41.28 40.91 41.15 4,623,603 +0.33(+0.82%)
May 19, 2017 40.45 40.95 40.15 40.81 3,144,812 +0.56(+1.38%)
May 18, 2017 40.43 40.81 40.04 40.26 4,065,174 +0.02(+0.04%)
May 17, 2017 41.20 41.39 40.21 40.24 5,830,887 -0.96(-2.34%)
May 16, 2017 40.63 41.21 40.31 41.20 4,444,661 +0.52(+1.29%)
May 15, 2017 40.79 41.03 40.54 40.68 3,181,778 +0.04(+0.10%)
May 12, 2017 41.14 41.15 40.42 40.64 4,191,964 -0.68(-1.65%)
May 11, 2017 41.08 41.36 40.69 41.32 3,482,514 -0.02(-0.06%)
May 10, 2017 41.26 41.51 41.05 41.35 2,956,923 +0.14(+0.35%)
May 09, 2017 41.26 41.37 41.13 41.20 2,490,735 +0.05(+0.12%)
May 08, 2017 41.18 41.35 41.08 41.15 3,338,043 +0.11(+0.27%)
May 05, 2017 40.65 41.08 40.53 41.04 3,537,733 +0.60(+1.47%)
May 04, 2017 41.07 41.22 40.35 40.45 6,127,418 -0.62(-1.51%)
May 03, 2017 40.75 41.15 40.61 41.07 3,332,604 +0.11(+0.27%)
May 02, 2017 40.95 41.14 40.74 40.96 4,270,082 +0.04(+0.10%)
May 01, 2017 41.34 41.34 40.86 40.92 2,809,994 -0.28(-0.68%)
Apr 28, 2017 41.68 41.70 40.94 41.19 3,774,892 -0.43(-1.03%)
Apr 27, 2017 41.54 41.88 41.35 41.62 4,035,801 +0.08(+0.19%)
Apr 26, 2017 41.22 41.80 41.20 41.54 3,618,093 +0.38(+0.93%)
Apr 25, 2017 41.69 41.83 40.53 41.16 5,679,481 +0.49(+1.21%)
Apr 24, 2017 40.55 40.88 40.32 40.67 3,381,654 +0.41(+1.01%)
Apr 21, 2017 40.14 40.49 39.80 40.26 4,592,178 +0.09(+0.22%)
Apr 20, 2017 39.61 40.45 39.49 40.18 6,093,554 +0.91(+2.33%)
Apr 19, 2017 38.71 39.75 38.71 39.26 4,854,744 +0.68(+1.77%)
Apr 18, 2017 38.45 39.21 38.29 38.58 3,705,133 +0.13(+0.33%)
Apr 17, 2017 38.54 38.56 38.19 38.45 3,433,817 +0.07(+0.19%)
Apr 13, 2017 38.43 38.75 38.36 38.38 3,984,398 -0.07(-0.19%)
Apr 12, 2017 38.69 38.70 38.40 38.45 2,730,391 -0.23(-0.60%)
Apr 11, 2017 38.63 38.78 38.30 38.68 3,469,385 +0.08(+0.21%)
Apr 10, 2017 38.53 39.03 38.47 38.60 4,503,876 +0.26(+0.68%)
Apr 07, 2017 38.17 38.41 37.91 38.34 5,767,466 +0.18(+0.48%)
Apr 06, 2017 38.43 38.81 38.07 38.16 5,518,148 +0.02(+0.04%)
Apr 05, 2017 38.80 38.91 38.12 38.14 3,709,019 -0.54(-1.40%)
Apr 04, 2017 38.48 38.79 38.29 38.68 7,103,204 +0.10(+0.25%)
Apr 03, 2017 39.08 39.15 38.50 38.59 7,073,073 -0.49(-1.26%)
Mar 31, 2017 38.48 39.24 38.40 39.08 5,193,395 +0.45(+1.15%)
Mar 30, 2017 37.93 38.71 37.87 38.63 4,079,488 +0.65(+1.72%)
Mar 29, 2017 37.44 38.15 37.38 37.98 4,323,384 +0.64(+1.70%)
Mar 28, 2017 36.77 37.41 36.59 37.35 4,091,956 +0.61(+1.67%)
Mar 27, 2017 35.83 36.90 35.64 36.73 5,907,190 +1.07(+3.01%)
Mar 24, 2017 35.45 35.86 35.43 35.66 3,211,622 +0.18(+0.52%)
Mar 23, 2017 35.72 35.96 35.41 35.48 4,159,937 -0.32(-0.89%)
Mar 22, 2017 34.98 35.91 34.76 35.80 5,724,296 +0.76(+2.18%)
Mar 21, 2017 36.26 36.30 34.78 35.03 8,939,148 -1.18(-3.27%)
Mar 20, 2017 36.11 36.36 35.80 36.22 7,391,727 +0.12(+0.33%)
Mar 17, 2017 35.29 36.12 35.21 36.10 8,754,733 +0.98(+2.79%)
Mar 16, 2017 35.03 35.38 34.82 35.12 4,929,578 +0.07(+0.20%)
Mar 15, 2017 34.76 35.15 34.53 35.05 4,323,423 +0.03(+0.09%)
Mar 14, 2017 35.32 35.44 34.72 35.02 5,028,282 -0.38(-1.07%)
Mar 13, 2017 35.34 35.62 35.05 35.40 4,118,095 +0.04(+0.11%)
Mar 10, 2017 35.45 35.66 35.13 35.36 4,858,059 -0.03(-0.09%)
Mar 09, 2017 35.61 35.76 35.28 35.39 3,325,636 -0.21(-0.58%)
Mar 08, 2017 35.12 35.87 35.10 35.59 5,191,535 +0.43(+1.23%)
Mar 07, 2017 34.57 35.26 34.53 35.16 6,679,784 +0.52(+1.50%)
Mar 06, 2017 35.21 35.22 34.62 34.64 6,416,625 -0.60(-1.70%)
Mar 03, 2017 35.32 35.43 34.91 35.24 8,172,884 -0.16(-0.45%)
Mar 02, 2017 33.32 35.59 33.32 35.40 17,041,406 +2.14(+6.43%)
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.