Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.08 41.20 40.20 40.88 5,256,838 -0.69(-1.67%)
May 30, 2017 42.34 42.40 41.31 41.57 5,096,166 -1.31(-3.05%)
May 26, 2017 42.71 42.95 41.94 42.88 3,528,436 +0.30(+0.71%)
May 25, 2017 43.68 45.07 42.38 42.58 4,702,040 -1.56(-3.53%)
May 24, 2017 44.03 44.51 43.85 44.14 3,841,068 -0.02(-0.04%)
May 23, 2017 43.87 44.46 43.47 44.16 3,281,271 +0.29(+0.67%)
May 22, 2017 44.04 44.51 43.57 43.86 3,145,015 +0.28(+0.63%)
May 19, 2017 42.94 43.99 42.71 43.59 4,096,382 +1.02(+2.41%)
May 18, 2017 42.41 42.97 42.01 42.56 3,177,345 -0.15(-0.35%)
May 17, 2017 43.45 43.58 42.46 42.71 3,059,586 -0.74(-1.70%)
May 16, 2017 44.59 44.68 43.12 43.45 3,208,806 -0.83(-1.87%)
May 15, 2017 45.66 45.66 44.20 44.28 5,189,799 +0.30(+0.69%)
May 12, 2017 44.11 44.35 43.72 43.98 3,997,330 -0.26(-0.58%)
May 11, 2017 43.97 44.47 43.83 44.24 5,604,187 +0.38(+0.87%)
May 10, 2017 42.92 44.14 42.81 43.85 4,750,780 +1.25(+2.93%)
May 09, 2017 43.14 43.20 42.47 42.61 3,554,986 -0.53(-1.24%)
May 08, 2017 42.26 43.20 42.05 43.14 4,515,492 +0.90(+2.13%)
May 05, 2017 41.38 42.30 41.14 42.24 4,887,835 +1.41(+3.45%)
May 04, 2017 41.32 41.32 40.34 40.83 5,667,336 -0.92(-2.20%)
May 03, 2017 41.70 42.22 41.47 41.75 3,977,385 -0.12(-0.30%)
May 02, 2017 42.95 43.04 41.65 41.88 3,721,781 -0.86(-2.00%)
May 01, 2017 43.33 43.47 42.59 42.73 3,836,789 -0.77(-1.76%)
Apr 28, 2017 44.77 44.85 43.44 43.50 3,236,519 -0.83(-1.87%)
Apr 27, 2017 43.69 44.46 42.75 44.33 6,523,196 +0.22(+0.50%)
Apr 26, 2017 45.52 46.32 43.90 44.10 9,626,620 +0.77(+1.79%)
Apr 25, 2017 42.62 43.47 42.20 43.33 6,032,720 +0.87(+2.06%)
Apr 24, 2017 42.72 42.76 42.01 42.46 4,260,082 +0.31(+0.74%)
Apr 21, 2017 41.51 42.39 41.51 42.14 3,727,406 +0.37(+0.90%)
Apr 20, 2017 41.77 42.22 41.29 41.77 3,749,430 +0.17(+0.41%)
Apr 19, 2017 42.99 43.22 41.48 41.60 4,510,186 -1.33(-3.09%)
Apr 18, 2017 43.60 43.82 42.71 42.93 4,017,990 -1.09(-2.47%)
Apr 17, 2017 44.02 44.16 43.58 44.01 3,842,620 -0.03(-0.06%)
Apr 13, 2017 44.91 45.24 43.79 44.04 3,916,088 -1.01(-2.23%)
Apr 12, 2017 45.43 46.41 44.82 45.05 7,162,475 -0.48(-1.06%)
Apr 11, 2017 45.00 45.58 44.35 45.53 6,787,601 +1.02(+2.28%)
Apr 10, 2017 43.26 44.80 43.25 44.51 4,746,823 +1.71(+4.00%)
Apr 07, 2017 43.07 43.44 42.74 42.80 2,431,928 -0.17(-0.39%)
Apr 06, 2017 42.45 43.01 42.31 42.97 4,089,984 +0.92(+2.18%)
Apr 05, 2017 42.97 43.28 41.96 42.05 6,546,763 -0.38(-0.90%)
Apr 04, 2017 41.97 42.50 41.43 42.44 7,073,459 +0.60(+1.43%)
Apr 03, 2017 43.09 43.23 41.49 41.84 5,604,386 -1.10(-2.57%)
Mar 31, 2017 43.49 43.93 42.71 42.95 5,640,857 -0.69(-1.57%)
Mar 30, 2017 44.54 44.96 43.43 43.63 8,040,399 -0.69(-1.57%)
Mar 29, 2017 42.26 44.48 42.20 44.33 5,634,933 +2.06(+4.87%)
Mar 28, 2017 40.98 42.38 40.83 42.27 4,643,859 +1.48(+3.63%)
Mar 27, 2017 40.53 40.88 40.19 40.79 3,649,669 -0.28(-0.67%)
Mar 24, 2017 41.59 41.98 40.88 41.07 2,947,489 -0.39(-0.95%)
Mar 23, 2017 41.59 41.96 41.38 41.46 2,879,445 -0.27(-0.64%)
Mar 22, 2017 42.28 42.28 41.55 41.73 3,108,012 -0.74(-1.74%)
Mar 21, 2017 43.23 43.31 42.11 42.46 3,405,406 -0.56(-1.30%)
Mar 20, 2017 42.62 43.15 42.30 43.03 3,629,735 +0.04(+0.08%)
Mar 17, 2017 43.39 43.59 42.83 42.99 3,632,964 -0.29(-0.68%)
Mar 16, 2017 43.79 43.86 42.95 43.28 2,777,119 -0.50(-1.14%)
Mar 15, 2017 42.50 43.93 42.19 43.78 4,477,911 +1.76(+4.20%)
Mar 14, 2017 41.98 42.14 41.11 42.02 3,948,449 -0.55(-1.30%)
Mar 13, 2017 41.97 42.69 41.97 42.57 7,006,208 +0.55(+1.31%)
Mar 10, 2017 43.28 43.38 41.70 42.02 3,867,039 -0.85(-1.98%)
Mar 09, 2017 42.45 43.02 41.50 42.87 4,719,098 +0.45(+1.07%)
Mar 08, 2017 43.57 44.03 42.34 42.42 4,273,503 -1.45(-3.31%)
Mar 07, 2017 45.32 45.42 43.64 43.87 4,267,209 -1.35(-2.98%)
Mar 06, 2017 45.30 45.36 44.72 45.22 2,723,786 +0.00(+0.00%)
Mar 03, 2017 45.94 46.10 45.10 45.22 3,266,246 -0.65(-1.41%)
Mar 02, 2017 45.41 46.25 45.40 45.87 4,135,050 +0.09(+0.19%)
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.