Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.55 46.64 46.00 46.25 4,331,562 -0.24(-0.52%)
May 30, 2017 46.43 46.75 46.36 46.49 2,751,335 +0.03(+0.07%)
May 26, 2017 46.63 46.63 46.15 46.45 1,541,251 -0.09(-0.20%)
May 25, 2017 46.65 46.71 46.37 46.54 1,908,476 +0.02(+0.05%)
May 24, 2017 46.49 46.61 46.37 46.52 3,352,256 +0.15(+0.32%)
May 23, 2017 46.31 46.54 46.12 46.37 2,036,418 +0.23(+0.51%)
May 22, 2017 46.02 46.29 45.94 46.14 2,148,703 +0.14(+0.31%)
May 19, 2017 45.67 46.43 45.46 46.00 3,660,359 +0.39(+0.86%)
May 18, 2017 45.97 46.05 45.10 45.60 3,609,332 -0.47(-1.01%)
May 17, 2017 45.50 46.33 45.46 46.07 3,786,322 +0.42(+0.91%)
May 16, 2017 45.68 45.79 45.29 45.65 2,352,471 -0.14(-0.31%)
May 15, 2017 45.35 45.93 45.20 45.80 2,413,978 +0.54(+1.20%)
May 12, 2017 45.45 45.60 45.07 45.25 2,025,165 -0.22(-0.49%)
May 11, 2017 45.20 45.56 45.00 45.48 1,517,229 -0.01(-0.02%)
May 10, 2017 45.15 45.62 45.05 45.49 2,359,933 +0.36(+0.79%)
May 09, 2017 45.57 45.60 44.84 45.13 2,193,854 -0.50(-1.09%)
May 08, 2017 45.58 45.70 45.33 45.63 2,537,903 +0.12(+0.26%)
May 05, 2017 45.19 45.51 45.14 45.51 2,304,164 +0.46(+1.02%)
May 04, 2017 44.65 45.09 44.26 45.05 2,805,988 +0.24(+0.54%)
May 03, 2017 45.46 45.63 44.76 44.81 2,488,981 -0.65(-1.43%)
May 02, 2017 45.65 45.82 45.31 45.46 2,253,775 -0.13(-0.29%)
May 01, 2017 45.42 45.85 45.42 45.60 2,909,950 +0.29(+0.64%)
Apr 28, 2017 45.61 45.61 45.22 45.30 3,730,113 -0.41(-0.89%)
Apr 27, 2017 46.01 45.38 45.71 2,852,781 +0.37(+0.83%)
Apr 26, 2017 45.60 45.79 45.21 45.34 2,469,789 -0.34(-0.75%)
Apr 25, 2017 45.38 45.70 45.25 45.68 2,691,193 +0.43(+0.96%)
Apr 24, 2017 45.80 45.94 44.65 45.25 4,756,728 -0.01(-0.02%)
Apr 21, 2017 45.39 45.60 45.15 45.25 3,414,288 -0.15(-0.33%)
Apr 20, 2017 45.33 45.43 44.76 45.40 2,806,252 +0.19(+0.42%)
Apr 19, 2017 45.39 45.50 44.87 45.21 3,796,245 -0.22(-0.48%)
Apr 18, 2017 46.21 46.57 45.36 45.43 5,207,085 -0.58(-1.27%)
Apr 17, 2017 45.65 46.04 45.50 46.01 3,996,243 +0.57(+1.26%)
Apr 13, 2017 45.76 45.90 45.43 45.44 3,746,843 -0.30(-0.66%)
Apr 12, 2017 45.60 45.90 45.42 45.74 4,171,927 +0.29(+0.64%)
Apr 11, 2017 45.09 45.57 45.00 45.45 3,710,417 +0.32(+0.70%)
Apr 10, 2017 44.67 45.25 44.50 45.13 3,222,515 +0.52(+1.16%)
Apr 07, 2017 44.11 44.99 44.11 44.61 3,940,392 +0.43(+0.98%)
Apr 06, 2017 43.76 44.28 43.48 44.18 2,967,382 +0.32(+0.74%)
Apr 05, 2017 43.80 44.19 43.76 43.86 2,869,178 +0.14(+0.32%)
Apr 04, 2017 43.41 43.79 43.22 43.71 3,256,754 +0.22(+0.50%)
Apr 03, 2017 43.12 43.62 43.01 43.50 4,218,518 +0.30(+0.69%)
Mar 31, 2017 42.56 43.25 42.45 43.20 4,487,825 +0.58(+1.37%)
Mar 30, 2017 42.16 42.68 41.93 42.61 2,369,899 +0.45(+1.07%)
Mar 29, 2017 41.77 42.17 41.59 42.17 3,032,411 +0.28(+0.68%)
Mar 28, 2017 41.55 41.95 41.17 41.88 3,542,123 +0.36(+0.86%)
Mar 27, 2017 42.27 42.47 41.42 41.52 2,844,361 -0.97(-2.27%)
Mar 24, 2017 42.44 42.67 42.41 42.49 2,614,565 +0.14(+0.33%)
Mar 23, 2017 41.83 42.69 41.77 42.35 3,308,165 +0.46(+1.09%)
Mar 22, 2017 42.15 42.15 41.58 41.89 3,345,653 -0.08(-0.20%)
Mar 21, 2017 42.94 43.13 41.96 41.97 5,881,054 -0.92(-2.14%)
Mar 20, 2017 42.51 43.12 42.45 42.89 3,164,531 +0.44(+1.04%)
Mar 17, 2017 42.46 42.82 42.29 42.45 6,185,225 +0.23(+0.55%)
Mar 16, 2017 42.17 42.40 42.02 42.22 3,779,928 +0.00(+0.00%)
Mar 15, 2017 41.26 42.38 41.17 42.22 4,128,672 +1.12(+2.71%)
Mar 14, 2017 40.96 41.20 40.63 41.10 2,957,174 +0.06(+0.14%)
Mar 13, 2017 41.19 41.28 40.81 41.04 3,503,433 +0.27(+0.67%)
Mar 10, 2017 40.68 41.33 40.40 40.77 2,868,610 +0.08(+0.20%)
Mar 09, 2017 41.29 41.49 40.59 40.68 2,381,091 -0.52(-1.26%)
Mar 08, 2017 41.53 41.60 41.15 41.20 3,592,102 -0.51(-1.23%)
Mar 07, 2017 41.76 41.85 41.39 41.72 2,047,399 -0.03(-0.08%)
Mar 06, 2017 41.99 42.07 41.47 41.75 2,757,960 -0.45(-1.08%)
Mar 03, 2017 42.09 42.22 41.68 42.20 2,766,565 +0.07(+0.18%)
Mar 02, 2017 42.08 42.16 41.72 42.13 2,663,056 +0.05(+0.12%)
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.