Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.40 43.73 42.83 43.59 279,943 +0.19(+0.44%)
May 30, 2017 43.60 43.83 43.31 43.40 67,504 -0.19(-0.44%)
May 26, 2017 43.38 43.95 43.33 43.59 70,061 +0.18(+0.41%)
May 25, 2017 43.52 43.81 43.23 43.41 131,577 -0.08(-0.18%)
May 24, 2017 44.65 44.83 43.45 43.49 133,063 -0.98(-2.20%)
May 23, 2017 44.40 44.68 44.15 44.47 408,111 +0.08(+0.18%)
May 22, 2017 44.07 44.40 43.66 44.39 292,386 +0.63(+1.44%)
May 19, 2017 43.40 44.50 43.34 43.76 381,591 +0.29(+0.67%)
May 18, 2017 43.88 44.44 43.28 43.47 201,784 -0.44(-1.00%)
May 17, 2017 44.45 44.79 43.75 43.91 194,113 -0.65(-1.46%)
May 16, 2017 44.28 44.86 44.21 44.56 235,391 +0.56(+1.27%)
May 15, 2017 43.46 44.28 43.31 44.00 159,511 +0.44(+1.01%)
May 12, 2017 43.14 44.00 43.08 43.56 205,693 +0.09(+0.21%)
May 11, 2017 43.49 43.77 42.39 43.47 279,428 +0.27(+0.62%)
May 10, 2017 42.45 43.63 42.01 43.20 366,617 +0.35(+0.82%)
May 09, 2017 41.81 44.04 41.81 42.85 372,803 +0.55(+1.29%)
May 08, 2017 41.87 42.37 41.16 42.30 238,796 -0.20(-0.46%)
May 05, 2017 42.01 43.00 41.14 42.50 140,916 +1.35(+3.28%)
May 04, 2017 40.83 41.63 40.03 41.15 61,799 +0.36(+0.88%)
May 03, 2017 40.84 41.34 39.84 40.79 63,588 -0.09(-0.22%)
May 02, 2017 40.96 41.67 40.79 40.88 82,479 -0.19(-0.46%)
May 01, 2017 41.08 41.74 40.63 41.07 31,367 +0.08(+0.20%)
Apr 28, 2017 41.00 41.93 40.71 40.99 86,581 -0.15(-0.36%)
Apr 27, 2017 40.94 42.20 40.84 41.14 81,400 +0.21(+0.51%)
Apr 26, 2017 41.01 41.46 40.58 40.93 199,262 -0.11(-0.27%)
Apr 25, 2017 40.54 41.35 39.73 41.04 136,394 +0.66(+1.63%)
Apr 24, 2017 40.04 40.92 39.65 40.38 365,230 +0.63(+1.58%)
Apr 21, 2017 39.71 41.22 39.38 39.75 150,622 +0.29(+0.73%)
Apr 20, 2017 39.80 41.40 39.39 39.46 96,780 -0.18(-0.45%)
Apr 19, 2017 39.20 40.25 39.11 39.64 72,168 +0.64(+1.64%)
Apr 18, 2017 37.81 39.18 37.00 39.00 164,504 +0.93(+2.44%)
Apr 17, 2017 40.56 40.67 37.91 38.07 141,860 -2.45(-6.05%)
Apr 13, 2017 40.53 41.76 40.44 40.52 125,038 +0.01(+0.02%)
Apr 12, 2017 39.76 40.58 39.56 40.51 327,995 +0.75(+1.89%)
Apr 11, 2017 39.68 39.78 38.99 39.76 64,219 +0.28(+0.71%)
Apr 10, 2017 39.26 39.95 39.12 39.48 86,334 +0.52(+1.33%)
Apr 07, 2017 38.66 39.23 38.64 38.96 101,305 +0.37(+0.96%)
Apr 06, 2017 38.47 38.72 38.03 38.59 75,080 +0.35(+0.92%)
Apr 05, 2017 37.24 38.50 37.09 38.24 98,998 +0.89(+2.38%)
Apr 04, 2017 37.06 37.49 36.92 37.35 61,065 +0.37(+1.00%)
Apr 03, 2017 36.52 37.68 36.30 36.98 196,076 +0.32(+0.87%)
Mar 31, 2017 36.25 36.70 34.88 36.66 97,599 +0.40(+1.10%)
Mar 30, 2017 36.43 36.48 36.02 36.26 110,097 +0.16(+0.44%)
Mar 29, 2017 36.13 36.76 35.95 36.10 65,321 -0.09(-0.25%)
Mar 28, 2017 37.09 37.49 35.91 36.19 79,338 -0.92(-2.48%)
Mar 27, 2017 36.67 37.15 36.33 37.11 78,877 +0.23(+0.62%)
Mar 24, 2017 37.22 37.50 36.84 36.88 282,753 -0.11(-0.30%)
Mar 23, 2017 36.79 37.42 36.61 36.99 62,553 +0.22(+0.60%)
Mar 22, 2017 37.08 37.21 36.46 36.77 31,565 -0.25(-0.68%)
Mar 21, 2017 37.19 37.43 36.90 37.02 60,501 -0.33(-0.88%)
Mar 20, 2017 37.07 37.45 36.88 37.35 94,777 +0.18(+0.48%)
Mar 17, 2017 36.21 37.20 36.21 37.17 163,819 +0.86(+2.37%)
Mar 16, 2017 36.83 36.99 36.08 36.31 84,499 -0.54(-1.47%)
Mar 15, 2017 35.99 37.69 35.65 36.85 563,427 +0.81(+2.25%)
Mar 14, 2017 35.98 36.08 35.75 36.04 152,441 +0.10(+0.28%)
Mar 13, 2017 35.47 35.98 35.47 35.94 80,366 +0.44(+1.24%)
Mar 10, 2017 34.85 35.90 34.85 35.50 164,886 +0.99(+2.87%)
Mar 09, 2017 35.83 36.05 31.25 34.51 688,197 -1.39(-3.87%)
Mar 08, 2017 35.61 36.20 35.61 35.90 479,997 +0.30(+0.84%)
Mar 07, 2017 35.42 35.70 35.37 35.60 278,658 +0.16(+0.45%)
Mar 06, 2017 35.60 35.68 35.32 35.44 47,680 -0.16(-0.45%)
Mar 03, 2017 34.94 35.88 34.89 35.60 334,510 +0.66(+1.89%)
Mar 02, 2017 35.00 35.00 34.78 34.94 79,840 -0.02(-0.06%)
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.