Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.32 44.32 44.07 44.22 47,125 +0.23(+0.53%)
May 30, 2017 43.86 44.12 43.75 43.99 46,680 +0.36(+0.82%)
May 26, 2017 43.67 43.67 43.05 43.64 44,939 -0.13(-0.31%)
May 25, 2017 43.90 43.91 43.13 43.77 37,952 +0.31(+0.72%)
May 24, 2017 43.36 43.56 43.33 43.46 58,607 +0.34(+0.80%)
May 23, 2017 42.74 43.24 42.74 43.11 115,661 +0.32(+0.75%)
May 22, 2017 42.57 43.32 42.57 42.79 79,100 +0.25(+0.59%)
May 19, 2017 42.24 42.69 42.24 42.54 66,478 +0.13(+0.31%)
May 18, 2017 42.22 42.46 41.90 42.41 34,909 -0.28(-0.65%)
May 17, 2017 42.98 43.04 42.65 42.69 43,183 -0.48(-1.11%)
May 16, 2017 42.99 43.17 42.89 43.17 30,164 +0.12(+0.28%)
May 15, 2017 43.19 43.19 42.72 43.04 22,189 +0.46(+1.08%)
May 12, 2017 42.52 42.72 42.44 42.59 19,129 +0.20(+0.47%)
May 11, 2017 42.40 42.40 42.15 42.39 23,850 -0.01(-0.02%)
May 10, 2017 42.42 42.55 42.38 42.39 16,596 +0.12(+0.29%)
May 09, 2017 42.33 42.46 42.25 42.27 22,600 +0.65(+1.56%)
May 08, 2017 41.74 41.74 41.54 41.62 20,979 -0.04(-0.10%)
May 05, 2017 41.46 41.72 41.46 41.67 12,545 +0.33(+0.80%)
May 04, 2017 41.87 41.87 41.30 41.34 46,828 -0.72(-1.71%)
May 03, 2017 42.24 42.26 42.05 42.06 16,255 -0.22(-0.51%)
May 02, 2017 42.21 42.35 42.06 42.27 43,085 -0.44(-1.04%)
May 01, 2017 42.68 42.75 42.54 42.72 19,051 +0.20(+0.47%)
Apr 28, 2017 42.45 42.56 42.39 42.52 22,786 -0.20(-0.47%)
Apr 27, 2017 42.48 42.73 42.48 42.72 17,607 +0.05(+0.12%)
Apr 26, 2017 42.76 42.85 42.66 42.66 14,632 -0.24(-0.57%)
Apr 25, 2017 43.03 43.03 42.88 42.91 24,794 +0.13(+0.30%)
Apr 24, 2017 42.86 42.86 42.61 42.78 12,896 +0.21(+0.49%)
Apr 21, 2017 42.49 42.61 42.38 42.57 17,116 -0.36(-0.85%)
Apr 20, 2017 42.83 42.97 42.75 42.93 15,837 +0.42(+1.00%)
Apr 19, 2017 42.70 42.75 42.41 42.51 32,665 -0.59(-1.37%)
Apr 18, 2017 43.17 43.31 43.04 43.10 37,569 -0.57(-1.31%)
Apr 17, 2017 43.53 43.70 43.44 43.67 15,059 +0.36(+0.82%)
Apr 13, 2017 43.65 43.80 43.31 43.31 19,635 +0.23(+0.54%)
Apr 12, 2017 43.06 43.18 42.90 43.08 21,256 +0.04(+0.10%)
Apr 11, 2017 43.28 43.28 42.89 43.04 16,298 +0.04(+0.10%)
Apr 10, 2017 42.66 43.18 42.66 42.99 18,948 -0.30(-0.70%)
Apr 07, 2017 43.24 43.60 43.24 43.30 28,165 +0.15(+0.34%)
Apr 06, 2017 43.31 43.31 43.06 43.15 36,475 -0.40(-0.92%)
Apr 05, 2017 43.63 43.79 43.51 43.55 65,567 +1.08(+2.53%)
Apr 04, 2017 42.38 42.60 42.35 42.47 26,769 +0.16(+0.39%)
Apr 03, 2017 42.29 42.42 42.09 42.31 31,332 +0.10(+0.23%)
Mar 31, 2017 42.38 42.47 42.19 42.21 32,328 +0.12(+0.29%)
Mar 30, 2017 42.10 42.24 42.07 42.09 32,084 -0.13(-0.31%)
Mar 29, 2017 42.31 42.32 42.12 42.22 28,078 +0.23(+0.56%)
Mar 28, 2017 41.88 42.15 41.85 41.99 25,844 +0.06(+0.14%)
Mar 27, 2017 41.89 41.95 41.76 41.93 30,519 -0.16(-0.39%)
Mar 24, 2017 42.09 42.22 42.00 42.09 33,994 +0.16(+0.39%)
Mar 23, 2017 41.85 42.02 41.77 41.93 28,593 -0.20(-0.47%)
Mar 22, 2017 41.87 42.27 41.80 42.13 35,955 +0.42(+1.02%)
Mar 21, 2017 42.79 42.88 41.56 41.70 42,647 -1.19(-2.77%)
Mar 20, 2017 42.88 42.89 42.72 42.89 31,297 +0.36(+0.86%)
Mar 17, 2017 42.41 42.65 42.27 42.52 52,043 +1.26(+3.05%)
Mar 16, 2017 41.28 41.30 40.99 41.27 77,625 +0.62(+1.54%)
Mar 15, 2017 40.13 40.74 40.03 40.64 58,488 +0.53(+1.32%)
Mar 14, 2017 40.55 40.55 39.94 40.11 31,641 -0.40(-0.98%)
Mar 13, 2017 40.64 40.64 40.40 40.51 27,118 +0.19(+0.47%)
Mar 10, 2017 40.21 40.42 40.09 40.32 60,552 +0.24(+0.61%)
Mar 09, 2017 39.97 40.16 39.81 40.08 23,927 +0.10(+0.26%)
Mar 08, 2017 40.22 40.23 39.96 39.97 13,781 +0.03(+0.09%)
Mar 07, 2017 40.13 40.15 39.87 39.94 24,553 +0.06(+0.15%)
Mar 06, 2017 40.24 40.24 39.85 39.88 44,724 -0.75(-1.86%)
Mar 03, 2017 40.65 40.65 40.43 40.63 30,678 +0.47(+1.17%)
Mar 02, 2017 40.33 40.33 40.12 40.17 50,997 -0.75(-1.84%)
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.