Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.42 41.17 40.26 40.71 573,014 +0.19(+0.47%)
May 30, 2017 40.00 40.59 39.69 40.52 445,673 +0.57(+1.43%)
May 26, 2017 40.00 40.32 39.50 39.95 304,937 +0.03(+0.08%)
May 25, 2017 40.27 40.32 39.53 39.92 357,514 -0.11(-0.27%)
May 24, 2017 39.13 40.70 39.05 40.03 600,262 +1.02(+2.61%)
May 23, 2017 37.27 39.08 37.02 39.01 866,947 +1.89(+5.09%)
May 22, 2017 36.65 37.56 36.59 37.12 656,578 +0.29(+0.79%)
May 19, 2017 37.25 37.40 36.51 36.83 519,656 -0.46(-1.23%)
May 18, 2017 37.19 37.98 36.80 37.29 755,533 -0.01(-0.03%)
May 17, 2017 40.07 40.07 37.04 37.30 1,040,153 -3.22(-7.95%)
May 16, 2017 40.30 40.54 38.83 40.52 513,129 +0.38(+0.95%)
May 15, 2017 39.55 40.49 39.55 40.14 521,925 +0.61(+1.54%)
May 12, 2017 40.90 41.08 39.48 39.53 627,523 -1.42(-3.47%)
May 11, 2017 42.37 42.77 40.92 40.95 496,420 -1.56(-3.67%)
May 10, 2017 41.13 43.00 40.67 42.51 787,043 +1.48(+3.61%)
May 09, 2017 40.83 41.28 39.88 41.03 702,145 +0.26(+0.64%)
May 08, 2017 42.27 42.98 40.68 40.77 803,540 -0.92(-2.21%)
May 05, 2017 42.75 43.25 40.57 41.69 1,465,836 -0.92(-2.16%)
May 04, 2017 42.70 45.00 42.13 42.61 3,579,439 -5.01(-10.52%)
May 03, 2017 47.74 48.39 46.53 47.62 1,089,991 -0.56(-1.16%)
May 02, 2017 48.20 48.89 47.50 48.18 372,823 +0.01(+0.02%)
May 01, 2017 47.53 48.30 47.51 48.17 331,353 +0.64(+1.35%)
Apr 28, 2017 47.41 47.91 47.15 47.53 217,939 +0.17(+0.36%)
Apr 27, 2017 46.94 47.68 46.50 47.36 229,863 +0.49(+1.05%)
Apr 26, 2017 46.67 47.05 46.33 46.87 291,543 +0.27(+0.58%)
Apr 25, 2017 46.66 47.14 46.42 46.60 265,771 +0.16(+0.34%)
Apr 24, 2017 46.40 46.69 45.19 46.44 340,945 +0.81(+1.78%)
Apr 21, 2017 45.35 45.89 44.94 45.63 419,684 +0.30(+0.66%)
Apr 20, 2017 44.30 45.91 44.21 45.33 384,452 +1.17(+2.65%)
Apr 19, 2017 43.39 44.45 43.27 44.16 541,342 +0.90(+2.08%)
Apr 18, 2017 44.53 44.53 42.23 43.26 984,074 -1.31(-2.94%)
Apr 17, 2017 44.08 45.84 43.07 44.57 1,152,344 +0.29(+0.65%)
Apr 13, 2017 47.50 47.50 43.50 44.28 1,301,037 -3.64(-7.60%)
Apr 12, 2017 48.84 48.84 47.36 47.92 533,959 -0.94(-1.92%)
Apr 11, 2017 47.46 49.04 47.10 48.86 517,337 +1.28(+2.69%)
Apr 10, 2017 49.47 50.50 47.30 47.58 1,370,489 -3.92(-7.61%)
Apr 07, 2017 50.55 51.51 50.09 51.50 322,355 +0.95(+1.88%)
Apr 06, 2017 50.33 50.57 49.39 50.55 350,251 +0.10(+0.20%)
Apr 05, 2017 52.22 52.39 50.06 50.45 396,642 -1.55(-2.98%)
Apr 04, 2017 52.24 52.48 51.72 52.00 343,165 -0.23(-0.44%)
Apr 03, 2017 51.32 52.30 51.10 52.23 333,747 +0.93(+1.81%)
Mar 31, 2017 51.05 52.32 50.99 51.30 439,133 +0.03(+0.06%)
Mar 30, 2017 50.30 51.74 49.76 51.27 384,708 +1.03(+2.05%)
Mar 29, 2017 50.27 51.30 50.12 50.24 392,841 -0.01(-0.02%)
Mar 28, 2017 51.13 51.46 49.99 50.25 298,537 -0.54(-1.06%)
Mar 27, 2017 49.79 51.09 49.20 50.79 530,501 +0.50(+0.99%)
Mar 24, 2017 49.00 50.44 49.00 50.29 384,413 +1.39(+2.84%)
Mar 23, 2017 48.41 49.36 47.94 48.90 369,892 +0.64(+1.33%)
Mar 22, 2017 48.04 48.50 47.23 48.26 317,666 +0.29(+0.60%)
Mar 21, 2017 48.76 49.27 47.72 47.97 361,019 -0.43(-0.89%)
Mar 20, 2017 49.06 49.36 47.50 48.40 293,041 -0.49(-1.00%)
Mar 17, 2017 47.66 49.38 47.02 48.89 918,078 +1.13(+2.37%)
Mar 16, 2017 46.43 48.60 46.10 47.76 924,894 +2.05(+4.48%)
Mar 15, 2017 44.56 46.27 44.56 45.71 450,970 +1.40(+3.16%)
Mar 14, 2017 44.55 44.90 43.65 44.31 376,159 -0.70(-1.56%)
Mar 13, 2017 45.80 46.28 44.97 45.01 577,326 -1.01(-2.19%)
Mar 10, 2017 45.72 46.33 45.36 46.02 718,818 +0.48(+1.05%)
Mar 09, 2017 42.40 45.69 42.31 45.54 717,541 +3.11(+7.33%)
Mar 08, 2017 44.00 44.20 42.13 42.43 608,690 -1.64(-3.72%)
Mar 07, 2017 44.44 44.70 43.62 44.07 451,712 -0.81(-1.80%)
Mar 06, 2017 44.28 45.57 44.00 44.88 534,714 +0.17(+0.38%)
Mar 03, 2017 46.72 47.22 44.40 44.71 1,554,750 -2.99(-6.27%)
Mar 02, 2017 51.91 52.49 47.03 47.70 2,057,963 +1.91(+4.17%)
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.