Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.47 40.58 40.32 40.44 16,564,187 -0.03(-0.07%)
May 30, 2017 40.19 40.50 40.19 40.47 12,088,157 +0.14(+0.35%)
May 26, 2017 40.28 40.49 40.15 40.32 7,744,353 +0.05(+0.13%)
May 25, 2017 40.08 40.36 39.94 40.27 8,527,677 +0.33(+0.83%)
May 24, 2017 39.78 39.99 39.65 39.94 8,656,374 +0.24(+0.61%)
May 23, 2017 39.81 39.95 39.66 39.70 7,715,168 -0.06(-0.16%)
May 22, 2017 39.50 39.78 39.45 39.76 11,005,233 +0.29(+0.72%)
May 19, 2017 39.39 39.66 39.35 39.48 12,929,298 +0.12(+0.32%)
May 18, 2017 39.25 39.57 38.98 39.35 14,341,719 -0.05(-0.14%)
May 17, 2017 40.35 40.16 39.38 39.41 20,752,502 -0.94(-2.34%)
May 16, 2017 40.41 40.42 40.23 40.35 8,917,022 -0.03(-0.07%)
May 15, 2017 40.31 40.41 40.17 40.38 10,880,722 +0.21(+0.53%)
May 12, 2017 40.10 40.23 40.02 40.16 8,940,160 -0.07(-0.18%)
May 11, 2017 40.46 40.46 40.07 40.23 10,097,647 -0.33(-0.81%)
May 10, 2017 40.56 40.59 40.35 40.56 7,751,532 +0.04(+0.11%)
May 09, 2017 40.54 40.70 40.43 40.52 7,329,995 -0.07(-0.18%)
May 08, 2017 40.52 40.72 40.47 40.59 8,485,251 -0.02(-0.04%)
May 05, 2017 40.72 40.79 40.41 40.61 9,477,021 +0.10(+0.24%)
May 04, 2017 40.06 40.79 40.05 40.51 17,403,230 +0.52(+1.29%)
May 03, 2017 40.14 40.23 39.89 39.99 12,005,208 -0.21(-0.53%)
May 02, 2017 40.09 40.40 40.07 40.21 13,075,648 +0.07(+0.18%)
May 01, 2017 40.10 40.25 39.98 40.14 10,234,533 +0.08(+0.20%)
Apr 28, 2017 39.86 40.06 39.66 40.06 14,549,480 +0.17(+0.42%)
Apr 27, 2017 39.99 40.04 39.78 39.89 9,227,405 +0.07(+0.18%)
Apr 26, 2017 39.87 40.13 39.77 39.82 11,361,585 -0.03(-0.07%)
Apr 25, 2017 40.07 40.07 39.74 39.84 13,959,272 -0.11(-0.27%)
Apr 24, 2017 40.07 40.08 39.75 39.95 12,176,967 +0.37(+0.92%)
Apr 21, 2017 39.73 39.86 39.56 39.58 12,970,644 -0.09(-0.22%)
Apr 20, 2017 39.43 39.76 39.35 39.67 12,212,910 +0.30(+0.77%)
Apr 19, 2017 39.59 39.68 39.27 39.37 12,023,258 -0.29(-0.74%)
Apr 18, 2017 39.39 39.72 39.33 39.66 11,725,805 +0.20(+0.52%)
Apr 17, 2017 39.31 39.52 39.20 39.46 12,346,544 +0.26(+0.66%)
Apr 13, 2017 39.37 39.60 39.18 39.20 13,287,483 -0.16(-0.41%)
Apr 12, 2017 39.50 39.57 39.23 39.36 9,492,308 +0.01(+0.02%)
Apr 11, 2017 39.10 39.60 38.99 39.35 17,310,278 +0.15(+0.39%)
Apr 10, 2017 39.39 39.60 39.16 39.20 13,097,042 -0.09(-0.23%)
Apr 07, 2017 39.11 39.37 39.02 39.29 15,157,696 +0.10(+0.25%)
Apr 06, 2017 39.50 39.50 39.16 39.19 13,028,308 -0.27(-0.70%)
Apr 05, 2017 39.69 39.89 39.40 39.47 10,647,018 -0.09(-0.22%)
Apr 04, 2017 39.57 39.69 39.37 39.56 10,327,129 -0.02(-0.04%)
Apr 03, 2017 39.64 39.96 39.39 39.57 18,085,922 +0.00(+0.00%)
Mar 31, 2017 39.48 39.79 39.44 39.57 12,008,325 -0.06(-0.16%)
Mar 30, 2017 39.43 39.69 39.36 39.64 8,784,113 +0.14(+0.36%)
Mar 29, 2017 39.49 39.68 39.45 39.49 11,989,713 -0.15(-0.38%)
Mar 28, 2017 39.77 39.95 39.62 39.65 15,791,379 -0.13(-0.33%)
Mar 27, 2017 39.49 39.86 39.35 39.78 10,070,182 +0.17(+0.43%)
Mar 24, 2017 39.85 40.00 39.54 39.61 14,778,458 -0.27(-0.67%)
Mar 23, 2017 39.64 39.97 39.63 39.88 18,250,794 +0.14(+0.36%)
Mar 22, 2017 40.04 40.32 39.59 39.73 16,164,412 -0.04(-0.11%)
Mar 21, 2017 40.20 40.27 39.66 39.78 24,770,720 -0.35(-0.86%)
Mar 20, 2017 40.51 40.76 40.06 40.12 24,182,374 -0.38(-0.94%)
Mar 17, 2017 40.14 40.79 40.02 40.51 35,721,136 -0.06(-0.15%)
Mar 16, 2017 41.15 41.69 40.50 40.57 76,126,416 +2.38(+6.23%)
Mar 15, 2017 38.06 38.32 37.83 38.19 20,673,444 +0.23(+0.61%)
Mar 14, 2017 37.77 38.00 37.62 37.96 11,600,537 +0.19(+0.49%)
Mar 13, 2017 37.92 37.95 37.72 37.77 14,023,943 -0.09(-0.23%)
Mar 10, 2017 37.81 37.87 37.57 37.86 13,802,665 +0.21(+0.57%)
Mar 09, 2017 37.82 37.82 37.48 37.65 11,620,200 -0.15(-0.40%)
Mar 08, 2017 37.86 37.96 37.71 37.80 10,389,972 +0.01(+0.02%)
Mar 07, 2017 37.77 37.92 37.72 37.79 10,700,771 +0.03(+0.07%)
Mar 06, 2017 37.67 37.91 37.52 37.76 10,366,196 -0.11(-0.28%)
Mar 03, 2017 37.94 38.04 37.78 37.87 10,064,664 -0.18(-0.47%)
Mar 02, 2017 38.00 38.08 37.82 38.05 10,631,771 -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.