Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.05 41.25 40.79 41.10 17,783 -0.02(-0.04%)
May 30, 2017 41.01 41.39 40.66 41.12 22,823 -0.09(-0.22%)
May 26, 2017 40.87 41.22 40.42 41.21 19,836 +0.64(+1.58%)
May 25, 2017 40.27 40.91 40.04 40.57 61,454 +0.39(+0.97%)
May 24, 2017 39.31 40.56 39.31 40.18 53,749 -0.45(-1.10%)
May 23, 2017 40.41 40.97 40.17 40.62 18,029 +0.46(+1.15%)
May 22, 2017 40.91 40.91 39.40 40.16 43,660 -0.28(-0.70%)
May 19, 2017 40.04 41.06 39.54 40.45 46,960 +0.35(+0.87%)
May 18, 2017 40.37 40.78 39.80 40.10 30,529 -0.95(-2.31%)
May 17, 2017 41.06 41.78 40.78 41.05 36,518 -0.22(-0.53%)
May 16, 2017 42.08 43.13 41.16 41.27 22,351 -0.91(-2.16%)
May 15, 2017 42.64 43.16 41.66 42.17 39,279 -0.40(-0.93%)
May 12, 2017 44.17 44.17 42.49 42.57 31,696 -1.08(-2.47%)
May 11, 2017 43.09 44.13 43.09 43.65 20,340 -0.46(-1.05%)
May 10, 2017 44.31 44.73 43.05 44.11 38,323 -0.19(-0.44%)
May 09, 2017 45.73 45.73 43.73 44.31 46,485 -0.50(-1.12%)
May 08, 2017 45.36 45.44 43.90 44.81 31,320 -0.45(-0.99%)
May 05, 2017 44.26 45.76 44.26 45.26 26,879 +0.45(+1.00%)
May 04, 2017 44.40 45.10 44.31 44.81 14,331 +0.34(+0.77%)
May 03, 2017 45.31 45.31 44.17 44.47 24,037 -0.93(-2.04%)
May 02, 2017 45.41 45.88 44.73 45.40 26,054 +0.24(+0.52%)
May 01, 2017 43.32 46.65 43.01 45.16 32,897 +2.05(+4.76%)
Apr 28, 2017 43.65 43.65 42.87 43.11 21,220 -0.97(-2.19%)
Apr 27, 2017 44.88 44.94 43.98 44.07 28,953 -0.43(-0.97%)
Apr 26, 2017 43.38 45.20 43.17 44.50 38,006 +1.06(+2.45%)
Apr 25, 2017 42.88 43.81 42.88 43.44 11,835 +0.84(+1.98%)
Apr 24, 2017 42.55 42.78 41.28 42.60 29,539 +0.85(+2.04%)
Apr 21, 2017 42.82 45.90 41.20 41.74 49,918 -1.04(-2.43%)
Apr 20, 2017 42.81 43.25 41.25 42.78 44,346 +0.03(+0.08%)
Apr 19, 2017 43.25 43.25 41.65 42.75 28,813 -0.50(-1.16%)
Apr 18, 2017 42.60 43.31 42.52 43.25 21,138 +0.66(+1.54%)
Apr 17, 2017 42.23 42.62 42.05 42.60 15,496 +1.21(+2.92%)
Apr 13, 2017 41.39 42.43 41.37 41.39 19,350 +0.00(+0.00%)
Apr 12, 2017 42.87 42.89 41.01 41.39 16,666 -1.40(-3.26%)
Apr 11, 2017 42.05 42.99 40.68 42.78 26,524 +0.90(+2.15%)
Apr 10, 2017 42.63 43.11 41.51 41.88 21,059 -0.50(-1.19%)
Apr 07, 2017 41.34 42.52 41.34 42.39 22,970 +0.61(+1.46%)
Apr 06, 2017 40.30 41.87 40.09 41.78 35,055 +1.32(+3.27%)
Apr 05, 2017 42.02 42.27 40.31 40.45 48,403 -0.19(-0.46%)
Apr 04, 2017 40.92 40.92 40.08 40.64 34,033 -0.14(-0.34%)
Apr 03, 2017 40.90 41.15 40.44 40.78 44,265 -0.12(-0.30%)
Mar 31, 2017 40.31 41.09 39.76 40.90 45,900 +1.09(+2.73%)
Mar 30, 2017 38.51 40.09 38.51 39.81 41,899 +1.33(+3.46%)
Mar 29, 2017 39.04 39.07 38.16 38.48 18,536 -0.24(-0.63%)
Mar 28, 2017 38.15 38.92 37.96 38.73 16,597 +0.44(+1.14%)
Mar 27, 2017 38.21 38.55 37.87 38.29 15,010 -0.18(-0.46%)
Mar 24, 2017 38.95 39.50 37.61 38.47 18,769 -0.52(-1.33%)
Mar 23, 2017 37.20 39.40 37.15 38.99 20,201 +1.83(+4.94%)
Mar 22, 2017 38.17 38.30 36.77 37.15 36,769 -1.40(-3.62%)
Mar 21, 2017 39.09 39.42 38.21 38.55 27,824 -0.88(-2.22%)
Mar 20, 2017 39.32 39.82 38.72 39.42 25,208 -0.10(-0.25%)
Mar 17, 2017 40.28 40.71 39.32 39.52 40,887 -0.87(-2.15%)
Mar 16, 2017 39.27 40.83 39.27 40.39 19,212 +1.05(+2.68%)
Mar 15, 2017 38.34 39.75 38.30 39.33 19,883 +0.88(+2.28%)
Mar 14, 2017 38.69 38.90 38.36 38.46 25,630 -0.38(-0.98%)
Mar 13, 2017 39.03 39.12 38.55 38.84 23,957 +0.12(+0.31%)
Mar 10, 2017 39.60 39.74 38.17 38.72 33,131 -0.57(-1.44%)
Mar 09, 2017 40.53 40.53 39.01 39.28 24,411 -0.88(-2.19%)
Mar 08, 2017 41.08 41.08 40.14 40.16 18,276 -0.68(-1.66%)
Mar 07, 2017 40.75 41.13 40.21 40.84 20,819 +0.21(+0.52%)
Mar 06, 2017 41.70 41.71 40.54 40.63 37,117 -1.20(-2.88%)
Mar 03, 2017 41.82 42.31 41.25 41.84 20,436 +0.02(+0.06%)
Mar 02, 2017 41.13 41.92 40.69 41.81 46,455 +0.75(+1.83%)
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.