Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.96 39.44 38.56 39.17 1,044,591 +0.04(+0.10%)
May 30, 2017 39.77 40.18 38.97 39.13 1,033,128 -0.99(-2.47%)
May 26, 2017 40.29 40.30 39.95 40.12 699,804 -0.14(-0.35%)
May 25, 2017 40.26 40.78 40.10 40.26 833,261 -0.15(-0.37%)
May 24, 2017 40.62 41.05 40.20 40.41 829,578 -0.22(-0.54%)
May 23, 2017 40.48 40.74 40.33 40.63 514,465 +0.26(+0.64%)
May 22, 2017 40.68 40.77 39.86 40.37 617,171 -0.07(-0.17%)
May 19, 2017 40.31 40.99 40.19 40.44 623,736 +0.11(+0.27%)
May 18, 2017 40.33 40.53 39.86 40.33 690,009 -0.22(-0.54%)
May 17, 2017 41.18 41.22 40.40 40.55 1,089,657 -0.76(-1.84%)
May 16, 2017 41.89 41.95 41.30 41.31 1,209,186 -0.43(-1.03%)
May 15, 2017 41.27 41.85 41.22 41.74 1,219,213 +0.90(+2.20%)
May 12, 2017 40.75 41.41 40.54 40.84 885,703 +0.24(+0.59%)
May 11, 2017 41.52 41.52 40.58 40.60 967,765 -0.86(-2.07%)
May 10, 2017 41.25 41.67 40.56 41.46 1,493,220 +0.47(+1.15%)
May 09, 2017 41.26 41.32 40.54 40.99 741,669 -0.25(-0.61%)
May 08, 2017 40.52 41.41 40.45 41.24 1,271,637 +0.77(+1.90%)
May 05, 2017 39.04 40.59 38.41 40.47 955,031 +1.37(+3.50%)
May 04, 2017 40.10 40.27 38.56 39.10 1,725,962 -1.20(-2.98%)
May 03, 2017 40.41 40.64 39.98 40.30 1,898,117 -0.81(-1.97%)
May 02, 2017 41.38 41.88 40.99 41.11 1,179,060 -0.26(-0.63%)
May 01, 2017 40.70 41.60 40.70 41.37 732,781 +0.44(+1.08%)
Apr 28, 2017 41.17 41.40 40.77 40.93 967,520 -0.01(-0.02%)
Apr 27, 2017 41.04 41.27 40.68 40.94 2,906,711 -0.28(-0.68%)
Apr 26, 2017 41.50 41.62 41.07 41.22 1,545,528 -0.35(-0.84%)
Apr 25, 2017 40.52 41.77 40.31 41.57 1,365,594 +0.75(+1.84%)
Apr 24, 2017 41.21 41.33 40.67 40.82 1,075,454 +0.07(+0.17%)
Apr 21, 2017 40.97 41.30 40.47 40.75 592,179 -0.48(-1.16%)
Apr 20, 2017 41.26 41.35 40.98 41.23 565,328 +0.19(+0.46%)
Apr 19, 2017 41.30 41.68 41.02 41.04 861,834 -0.25(-0.61%)
Apr 18, 2017 40.97 41.52 40.78 41.29 3,043,342 +0.31(+0.76%)
Apr 17, 2017 40.75 41.18 40.75 40.98 1,585,088 +0.38(+0.94%)
Apr 13, 2017 41.13 41.44 40.49 40.60 1,004,492 -0.53(-1.29%)
Apr 12, 2017 41.53 41.62 41.02 41.13 559,324 -0.41(-0.99%)
Apr 11, 2017 41.96 42.02 41.40 41.54 666,904 -0.34(-0.81%)
Apr 10, 2017 42.25 42.25 41.80 41.88 960,741 -0.07(-0.17%)
Apr 07, 2017 42.12 42.25 41.69 41.95 1,361,591 +0.17(+0.41%)
Apr 06, 2017 41.10 41.85 41.10 41.78 1,145,458 +0.67(+1.63%)
Apr 05, 2017 41.81 41.97 40.96 41.11 747,367 -0.36(-0.87%)
Apr 04, 2017 41.11 41.51 40.80 41.47 867,304 +0.30(+0.73%)
Apr 03, 2017 40.86 41.35 40.40 41.17 843,092 +0.34(+0.83%)
Mar 31, 2017 39.98 41.07 39.89 40.83 862,112 +0.67(+1.67%)
Mar 30, 2017 40.97 40.99 40.04 40.16 551,957 -0.64(-1.57%)
Mar 29, 2017 39.95 41.00 39.76 40.80 722,070 +0.92(+2.31%)
Mar 28, 2017 40.11 40.33 39.60 39.88 676,311 -0.13(-0.32%)
Mar 27, 2017 39.96 40.13 39.48 40.01 504,450 -0.07(-0.17%)
Mar 24, 2017 39.62 40.49 39.62 40.08 733,191 +0.43(+1.08%)
Mar 23, 2017 38.96 40.05 38.54 39.65 761,828 +0.71(+1.82%)
Mar 22, 2017 38.75 39.11 38.69 38.94 454,589 -0.01(-0.03%)
Mar 21, 2017 39.42 39.54 38.73 38.95 581,650 -0.46(-1.17%)
Mar 20, 2017 38.96 39.65 38.56 39.41 790,472 +0.23(+0.59%)
Mar 17, 2017 39.85 40.05 39.14 39.18 1,513,784 -0.65(-1.63%)
Mar 16, 2017 40.41 40.57 39.69 39.83 681,724 -0.59(-1.46%)
Mar 15, 2017 39.65 40.60 39.04 40.42 1,443,055 +1.17(+2.98%)
Mar 14, 2017 39.66 39.89 38.96 39.25 660,129 -0.72(-1.80%)
Mar 13, 2017 40.11 40.48 39.74 39.97 862,616 -0.14(-0.35%)
Mar 10, 2017 40.16 40.44 39.68 40.11 870,306 +0.20(+0.50%)
Mar 09, 2017 39.82 40.04 39.05 39.91 1,016,505 -0.05(-0.13%)
Mar 08, 2017 40.49 40.71 39.89 39.96 740,773 -0.62(-1.53%)
Mar 07, 2017 40.83 40.90 40.28 40.58 526,360 -0.45(-1.10%)
Mar 06, 2017 40.74 41.08 40.17 41.03 1,147,539 +0.21(+0.51%)
Mar 03, 2017 41.02 41.42 40.49 40.82 900,535 -0.28(-0.68%)
Mar 02, 2017 39.95 41.20 39.95 41.10 1,480,811 +0.55(+1.36%)
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.