Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.96 39.99 38.25 38.53 1,454,323 -1.19(-3.00%)
May 30, 2017 40.22 40.73 39.69 39.72 747,509 -0.64(-1.59%)
May 26, 2017 40.43 40.48 39.77 40.36 593,700 -0.12(-0.30%)
May 25, 2017 40.55 40.57 40.02 40.48 600,178 +0.23(+0.57%)
May 24, 2017 40.44 40.69 40.07 40.25 1,768,372 +0.03(+0.07%)
May 23, 2017 40.36 40.62 39.60 40.22 836,818 -0.03(-0.07%)
May 22, 2017 39.70 40.34 39.42 40.25 959,400 +0.88(+2.24%)
May 19, 2017 38.79 39.54 38.43 39.37 1,023,468 +0.72(+1.86%)
May 18, 2017 38.77 39.37 38.59 38.65 2,236,348 -0.36(-0.92%)
May 17, 2017 41.27 40.86 38.80 39.01 1,612,255 -2.26(-5.48%)
May 16, 2017 41.66 41.74 41.14 41.27 1,173,530 -0.33(-0.79%)
May 15, 2017 41.74 41.95 41.33 41.60 889,522 +0.05(+0.12%)
May 12, 2017 41.26 41.57 40.60 41.55 1,035,734 +0.09(+0.22%)
May 11, 2017 42.23 42.41 41.18 41.46 1,045,437 -1.06(-2.49%)
May 10, 2017 42.53 42.86 42.25 42.52 788,271 -0.07(-0.16%)
May 09, 2017 43.05 43.10 42.48 42.59 678,662 -0.48(-1.11%)
May 08, 2017 43.20 43.38 42.63 43.07 1,002,901 -0.13(-0.30%)
May 05, 2017 42.46 43.20 42.02 43.20 1,176,279 +0.85(+2.01%)
May 04, 2017 42.25 42.53 41.70 42.35 783,507 +0.26(+0.62%)
May 03, 2017 42.37 42.42 41.66 42.09 597,879 -0.41(-0.96%)
May 02, 2017 42.36 42.67 42.04 42.50 1,134,109 +0.12(+0.28%)
May 01, 2017 41.50 42.57 41.00 42.38 1,749,003 +1.13(+2.74%)
Apr 28, 2017 41.60 41.70 41.08 41.25 1,072,517 -0.39(-0.94%)
Apr 27, 2017 41.54 41.82 41.25 41.64 1,373,161 +0.25(+0.60%)
Apr 26, 2017 41.16 41.58 40.34 41.39 1,616,711 +0.25(+0.61%)
Apr 25, 2017 41.80 42.32 41.10 41.14 2,015,252 -0.52(-1.25%)
Apr 24, 2017 41.82 41.83 40.45 41.66 3,650,232 +0.72(+1.76%)
Apr 21, 2017 43.75 45.23 40.65 40.94 5,159,584 -3.70(-8.29%)
Apr 20, 2017 43.79 44.75 43.47 44.64 3,119,836 +1.21(+2.79%)
Apr 19, 2017 44.13 44.25 43.36 43.43 1,149,260 -0.54(-1.23%)
Apr 18, 2017 43.48 44.01 43.34 43.97 1,257,516 +0.25(+0.57%)
Apr 17, 2017 43.41 43.72 42.91 43.72 1,352,619 +0.46(+1.06%)
Apr 13, 2017 43.70 44.50 43.07 43.26 1,246,308 -0.35(-0.80%)
Apr 12, 2017 44.69 44.71 43.51 43.61 1,146,043 -1.24(-2.76%)
Apr 11, 2017 44.48 44.89 43.83 44.85 1,248,371 +0.34(+0.76%)
Apr 10, 2017 44.56 44.99 44.18 44.51 522,759 +0.06(+0.13%)
Apr 07, 2017 43.98 44.59 43.87 44.45 945,176 +0.32(+0.73%)
Apr 06, 2017 43.83 44.26 43.31 44.13 722,928 +0.29(+0.66%)
Apr 05, 2017 44.85 45.08 43.50 43.84 1,026,346 -0.81(-1.81%)
Apr 04, 2017 44.45 45.11 44.30 44.65 1,230,145 +0.13(+0.29%)
Apr 03, 2017 45.59 45.64 43.75 44.52 1,356,135 -1.16(-2.54%)
Mar 31, 2017 45.20 45.92 45.20 45.68 1,396,107 +0.20(+0.44%)
Mar 30, 2017 44.60 45.52 44.60 45.48 1,061,802 +0.88(+1.97%)
Mar 29, 2017 44.34 44.74 44.21 44.60 830,377 +0.20(+0.45%)
Mar 28, 2017 43.70 44.57 43.56 44.40 964,133 +0.71(+1.63%)
Mar 27, 2017 43.05 43.99 42.69 43.69 1,234,938 +0.08(+0.18%)
Mar 24, 2017 43.77 44.16 43.32 43.61 1,062,062 -0.06(-0.14%)
Mar 23, 2017 43.17 43.99 43.03 43.67 919,179 +0.53(+1.23%)
Mar 22, 2017 43.11 43.57 42.84 43.14 1,255,804 +0.01(+0.02%)
Mar 21, 2017 44.69 44.89 42.86 43.13 1,777,051 -1.37(-3.08%)
Mar 20, 2017 44.50 44.61 44.06 44.50 1,524,895 -0.03(-0.07%)
Mar 17, 2017 44.61 44.67 44.25 44.53 2,492,876 +0.14(+0.32%)
Mar 16, 2017 43.68 44.50 43.30 44.39 3,671,062 +1.53(+3.57%)
Mar 15, 2017 42.59 43.02 42.13 42.86 3,383,083 +0.27(+0.63%)
Mar 14, 2017 43.17 43.17 42.05 42.59 5,695,349 -0.70(-1.62%)
Mar 13, 2017 47.20 47.89 42.90 43.29 10,754,518 -5.18(-10.69%)
Mar 10, 2017 48.90 49.13 48.11 48.47 803,037 -0.19(-0.39%)
Mar 09, 2017 48.58 49.06 48.25 48.66 884,076 +0.02(+0.04%)
Mar 08, 2017 48.75 48.98 48.39 48.64 1,197,189 -0.05(-0.10%)
Mar 07, 2017 48.63 49.10 48.52 48.69 885,638 -0.17(-0.35%)
Mar 06, 2017 48.53 48.97 48.29 48.86 1,036,373 -0.10(-0.20%)
Mar 03, 2017 48.63 49.31 48.63 48.96 1,386,878 +0.36(+0.74%)
Mar 02, 2017 49.58 49.78 48.55 48.60 1,210,140 -0.99(-2.00%)
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.