Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.71 40.83 40.57 40.68 16,464,418 -0.03(-0.07%)
May 30, 2017 40.43 40.75 40.43 40.71 12,015,348 +0.14(+0.35%)
May 26, 2017 40.52 40.73 40.39 40.57 7,697,708 +0.05(+0.13%)
May 25, 2017 40.33 40.60 40.18 40.51 8,476,313 +0.33(+0.83%)
May 24, 2017 40.02 40.23 39.89 40.18 8,604,235 +0.24(+0.61%)
May 23, 2017 40.05 40.19 39.90 39.94 7,668,698 -0.06(-0.16%)
May 22, 2017 39.73 40.02 39.69 40.00 10,938,946 +0.29(+0.72%)
May 19, 2017 39.63 39.90 39.59 39.72 12,851,423 +0.13(+0.32%)
May 18, 2017 39.49 39.81 39.21 39.59 14,255,336 -0.05(-0.14%)
May 17, 2017 40.59 40.41 39.62 39.64 20,627,506 -0.95(-2.34%)
May 16, 2017 40.66 40.67 40.47 40.59 8,863,313 -0.03(-0.07%)
May 15, 2017 40.55 40.66 40.42 40.62 10,815,185 +0.22(+0.53%)
May 12, 2017 40.34 40.47 40.26 40.41 8,886,311 -0.07(-0.18%)
May 11, 2017 40.70 40.70 40.31 40.48 10,036,827 -0.33(-0.81%)
May 10, 2017 40.80 40.84 40.59 40.81 7,704,843 +0.04(+0.11%)
May 09, 2017 40.78 40.94 40.68 40.77 7,285,845 -0.07(-0.18%)
May 08, 2017 40.77 40.97 40.71 40.84 8,434,142 -0.02(-0.04%)
May 05, 2017 40.97 41.03 40.66 40.85 9,419,939 +0.10(+0.24%)
May 04, 2017 40.30 41.03 40.29 40.76 17,298,408 +0.52(+1.29%)
May 03, 2017 40.38 40.47 40.13 40.24 11,932,898 -0.22(-0.53%)
May 02, 2017 40.34 40.65 40.31 40.45 12,996,891 +0.07(+0.18%)
May 01, 2017 40.34 40.50 40.22 40.38 10,172,888 +0.08(+0.20%)
Apr 28, 2017 40.10 40.30 39.90 40.30 14,461,845 +0.17(+0.42%)
Apr 27, 2017 40.23 40.28 40.02 40.13 9,171,826 +0.07(+0.18%)
Apr 26, 2017 40.11 40.37 40.01 40.06 11,293,151 -0.03(-0.07%)
Apr 25, 2017 40.32 40.32 39.98 40.08 13,875,193 -0.11(-0.27%)
Apr 24, 2017 40.31 40.33 39.99 40.19 12,103,623 +0.37(+0.92%)
Apr 21, 2017 39.97 40.10 39.80 39.82 12,892,519 -0.09(-0.22%)
Apr 20, 2017 39.67 40.00 39.59 39.91 12,139,350 +0.30(+0.77%)
Apr 19, 2017 39.83 39.92 39.51 39.61 11,950,840 -0.30(-0.74%)
Apr 18, 2017 39.63 39.96 39.56 39.90 11,655,178 +0.21(+0.52%)
Apr 17, 2017 39.55 39.76 39.44 39.70 12,272,178 +0.26(+0.66%)
Apr 13, 2017 39.61 39.84 39.42 39.44 13,207,450 -0.16(-0.41%)
Apr 12, 2017 39.73 39.81 39.47 39.60 9,435,134 +0.01(+0.02%)
Apr 11, 2017 39.34 39.84 39.22 39.59 17,206,014 +0.15(+0.39%)
Apr 10, 2017 39.63 39.84 39.40 39.44 13,018,156 -0.09(-0.23%)
Apr 07, 2017 39.35 39.61 39.26 39.53 15,066,398 +0.10(+0.25%)
Apr 06, 2017 39.74 39.74 39.39 39.43 12,949,836 -0.28(-0.70%)
Apr 05, 2017 39.93 40.14 39.64 39.71 10,582,889 -0.09(-0.22%)
Apr 04, 2017 39.81 39.93 39.61 39.80 10,264,927 -0.02(-0.04%)
Apr 03, 2017 39.88 40.21 39.63 39.81 17,976,988 +0.00(+0.00%)
Mar 31, 2017 39.72 40.03 39.68 39.81 11,935,997 -0.06(-0.16%)
Mar 30, 2017 39.67 39.93 39.60 39.88 8,731,205 +0.14(+0.36%)
Mar 29, 2017 39.73 39.92 39.69 39.73 11,917,497 -0.15(-0.38%)
Mar 28, 2017 40.01 40.19 39.86 39.89 15,696,265 -0.13(-0.33%)
Mar 27, 2017 39.72 40.10 39.59 40.02 10,009,528 +0.17(+0.43%)
Mar 24, 2017 40.09 40.24 39.78 39.85 14,689,445 -0.27(-0.67%)
Mar 23, 2017 39.88 40.22 39.87 40.12 18,140,866 +0.14(+0.36%)
Mar 22, 2017 40.28 40.56 39.83 39.97 16,067,051 -0.04(-0.11%)
Mar 21, 2017 40.44 40.52 39.90 40.02 24,621,522 -0.35(-0.86%)
Mar 20, 2017 40.76 41.01 40.30 40.37 24,036,720 -0.38(-0.94%)
Mar 17, 2017 40.39 41.04 40.26 40.75 35,505,980 -0.06(-0.15%)
Mar 16, 2017 41.40 41.94 40.74 40.81 75,667,896 +2.39(+6.23%)
Mar 15, 2017 38.29 38.56 38.06 38.42 20,548,924 +0.23(+0.61%)
Mar 14, 2017 38.00 38.23 37.85 38.19 11,530,665 +0.19(+0.49%)
Mar 13, 2017 38.15 38.18 37.95 38.00 13,939,474 -0.09(-0.23%)
Mar 10, 2017 38.04 38.10 37.80 38.09 13,719,529 +0.21(+0.57%)
Mar 09, 2017 38.05 38.05 37.71 37.88 11,550,210 -0.15(-0.40%)
Mar 08, 2017 38.09 38.19 37.94 38.03 10,327,391 +0.01(+0.02%)
Mar 07, 2017 38.00 38.15 37.95 38.02 10,636,318 +0.03(+0.07%)
Mar 06, 2017 37.90 38.14 37.75 37.99 10,303,758 -0.11(-0.28%)
Mar 03, 2017 38.17 38.27 38.01 38.10 10,004,043 -0.18(-0.47%)
Mar 02, 2017 38.23 38.31 38.05 38.28 10,567,733 -0.03(-0.07%)
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.