Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.69 46.79 46.21 46.75 7,273,572 +0.09(+0.19%)
May 30, 2017 46.28 47.09 46.20 46.66 6,766,667 +0.24(+0.53%)
May 26, 2017 47.55 47.92 46.35 46.42 18,924,198 -1.79(-3.72%)
May 25, 2017 45.22 48.76 44.32 48.21 42,433,136 +8.52(+21.48%)
May 24, 2017 40.54 40.80 39.58 39.69 10,024,056 -0.89(-2.19%)
May 23, 2017 40.82 41.02 40.28 40.58 4,282,551 -0.16(-0.39%)
May 22, 2017 40.54 40.86 40.50 40.73 4,670,493 +0.33(+0.82%)
May 19, 2017 40.04 40.54 39.75 40.40 3,176,704 +0.55(+1.38%)
May 18, 2017 40.03 40.40 39.64 39.85 4,106,401 +0.02(+0.04%)
May 17, 2017 40.79 40.97 39.80 39.84 5,890,020 -0.95(-2.34%)
May 16, 2017 40.22 40.80 39.91 40.79 4,489,736 +0.52(+1.29%)
May 15, 2017 40.38 40.62 40.14 40.27 3,214,045 +0.04(+0.10%)
May 12, 2017 40.73 40.74 40.01 40.23 4,234,476 -0.68(-1.65%)
May 11, 2017 40.67 40.95 40.28 40.91 3,517,831 -0.02(-0.06%)
May 10, 2017 40.84 41.10 40.64 40.93 2,986,910 +0.14(+0.35%)
May 09, 2017 40.84 40.95 40.72 40.79 2,515,994 +0.05(+0.12%)
May 08, 2017 40.77 40.94 40.67 40.74 3,371,895 +0.11(+0.27%)
May 05, 2017 40.25 40.66 40.12 40.63 3,573,610 +0.59(+1.47%)
May 04, 2017 40.65 40.80 39.95 40.04 6,189,559 -0.61(-1.51%)
May 03, 2017 40.34 40.73 40.20 40.65 3,366,401 +0.11(+0.27%)
May 02, 2017 40.54 40.73 40.33 40.54 4,313,386 +0.04(+0.10%)
May 01, 2017 40.92 40.92 40.45 40.51 2,838,491 -0.28(-0.68%)
Apr 28, 2017 41.26 41.28 40.53 40.78 3,813,175 -0.42(-1.03%)
Apr 27, 2017 41.13 41.46 40.93 41.21 4,076,729 +0.08(+0.19%)
Apr 26, 2017 40.80 41.38 40.79 41.13 3,654,786 +0.38(+0.93%)
Apr 25, 2017 41.27 41.41 40.13 40.75 5,737,078 +0.49(+1.21%)
Apr 24, 2017 40.14 40.47 39.91 40.26 3,415,949 +0.40(+1.01%)
Apr 21, 2017 39.73 40.08 39.40 39.86 4,638,749 +0.09(+0.22%)
Apr 20, 2017 39.21 40.04 39.10 39.77 6,155,350 +0.91(+2.33%)
Apr 19, 2017 38.33 39.35 38.32 38.87 4,903,978 +0.68(+1.77%)
Apr 18, 2017 38.07 38.81 37.91 38.19 3,742,708 +0.13(+0.33%)
Apr 17, 2017 38.15 38.18 37.81 38.07 3,468,641 +0.07(+0.19%)
Apr 13, 2017 38.04 38.36 37.97 37.99 4,024,805 -0.07(-0.19%)
Apr 12, 2017 38.30 38.31 38.01 38.07 2,758,080 -0.23(-0.60%)
Apr 11, 2017 38.24 38.39 37.92 38.29 3,504,569 +0.08(+0.21%)
Apr 10, 2017 38.14 38.64 38.08 38.21 4,549,551 +0.26(+0.68%)
Apr 07, 2017 37.78 38.03 37.53 37.96 5,825,956 +0.18(+0.48%)
Apr 06, 2017 38.04 38.42 37.69 37.77 5,574,109 +0.02(+0.04%)
Apr 05, 2017 38.41 38.52 37.73 37.76 3,746,634 -0.54(-1.40%)
Apr 04, 2017 38.10 38.40 37.91 38.29 7,175,240 +0.09(+0.25%)
Apr 03, 2017 38.69 38.76 38.11 38.20 7,144,803 -0.49(-1.26%)
Mar 31, 2017 38.10 38.84 38.02 38.69 5,246,063 +0.44(+1.15%)
Mar 30, 2017 37.55 38.33 37.49 38.25 4,120,860 +0.65(+1.72%)
Mar 29, 2017 37.07 37.77 37.00 37.60 4,367,229 +0.63(+1.70%)
Mar 28, 2017 36.40 37.03 36.22 36.97 4,133,454 +0.61(+1.67%)
Mar 27, 2017 35.47 36.53 35.28 36.37 5,967,097 +1.06(+3.01%)
Mar 24, 2017 35.10 35.50 35.07 35.30 3,244,192 +0.18(+0.52%)
Mar 23, 2017 35.36 35.60 35.06 35.12 4,202,124 -0.31(-0.89%)
Mar 22, 2017 34.63 35.55 34.41 35.44 5,782,348 +0.76(+2.18%)
Mar 21, 2017 35.89 35.93 34.43 34.68 9,029,803 -1.17(-3.27%)
Mar 20, 2017 35.75 36.00 35.44 35.85 7,466,689 +0.12(+0.33%)
Mar 17, 2017 34.94 35.76 34.85 35.74 8,843,518 +0.97(+2.79%)
Mar 16, 2017 34.68 35.03 34.47 34.77 4,979,570 +0.07(+0.20%)
Mar 15, 2017 34.41 34.80 34.18 34.70 4,367,268 +0.03(+0.09%)
Mar 14, 2017 34.97 35.09 34.38 34.67 5,079,275 -0.38(-1.07%)
Mar 13, 2017 34.99 35.26 34.70 35.04 4,159,858 +0.04(+0.11%)
Mar 10, 2017 35.09 35.30 34.77 35.00 4,907,326 -0.03(-0.09%)
Mar 09, 2017 35.25 35.40 34.92 35.03 3,359,363 -0.20(-0.58%)
Mar 08, 2017 34.77 35.51 34.75 35.24 5,244,184 +0.43(+1.23%)
Mar 07, 2017 34.22 34.91 34.18 34.81 6,747,526 +0.52(+1.50%)
Mar 06, 2017 34.85 34.87 34.27 34.29 6,481,698 -0.59(-1.70%)
Mar 03, 2017 34.96 35.08 34.56 34.88 8,255,767 -0.16(-0.45%)
Mar 02, 2017 32.99 35.24 32.99 35.04 17,214,228 +2.12(+6.43%)
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.