Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.73 51.29 49.45 50.59 2,016,472 +0.08(+0.15%)
May 30, 2017 50.30 51.42 49.98 50.51 1,612,005 +0.67(+1.34%)
May 26, 2017 48.43 50.26 48.32 49.85 1,184,591 +1.46(+3.01%)
May 25, 2017 50.14 50.37 47.99 48.39 1,615,888 -0.88(-1.80%)
May 24, 2017 48.52 50.51 48.33 49.27 1,989,486 +1.07(+2.21%)
May 23, 2017 47.57 50.00 46.87 48.21 2,079,011 +1.08(+2.30%)
May 22, 2017 46.78 48.17 46.49 47.12 1,262,900 +0.79(+1.70%)
May 19, 2017 44.49 46.79 44.44 46.33 1,353,399 +1.90(+4.27%)
May 18, 2017 45.90 45.90 43.79 44.44 1,537,004 -1.47(-3.19%)
May 17, 2017 46.58 46.77 45.54 45.90 979,389 -0.93(-1.98%)
May 16, 2017 47.37 48.75 46.24 46.83 3,355,423 -1.20(-2.49%)
May 15, 2017 46.79 48.38 46.79 48.03 1,623,229 +1.26(+2.69%)
May 12, 2017 46.80 47.71 46.40 46.77 1,634,559 -0.03(-0.07%)
May 11, 2017 46.71 47.31 44.36 46.80 1,665,988 -0.68(-1.42%)
May 10, 2017 44.23 47.62 42.78 47.48 2,995,306 -0.19(-0.40%)
May 09, 2017 46.53 48.35 46.48 47.67 2,324,233 +1.61(+3.50%)
May 08, 2017 44.88 46.18 44.77 46.06 1,278,457 +1.47(+3.31%)
May 05, 2017 44.01 44.64 43.60 44.58 903,914 +0.66(+1.50%)
May 04, 2017 43.79 44.14 42.82 43.92 1,325,621 +0.04(+0.10%)
May 03, 2017 44.11 44.23 43.39 43.88 1,487,826 -0.34(-0.76%)
May 02, 2017 42.61 44.30 42.49 44.22 1,464,572 +1.64(+3.85%)
May 01, 2017 42.49 42.65 41.93 42.58 782,292 +0.11(+0.27%)
Apr 28, 2017 42.06 42.50 41.78 42.47 776,410 +0.47(+1.12%)
Apr 27, 2017 41.46 42.18 41.42 42.00 757,925 +0.58(+1.40%)
Apr 26, 2017 40.72 41.88 40.67 41.42 1,069,311 +0.66(+1.62%)
Apr 25, 2017 40.09 41.06 40.05 40.76 1,034,657 +0.90(+2.26%)
Apr 24, 2017 40.01 40.17 39.14 39.86 520,704 +0.07(+0.17%)
Apr 21, 2017 39.75 40.17 39.56 39.79 779,713 +0.19(+0.48%)
Apr 20, 2017 39.01 39.80 39.01 39.60 702,729 +0.74(+1.90%)
Apr 19, 2017 38.16 38.89 38.01 38.86 829,244 +0.91(+2.40%)
Apr 18, 2017 38.17 38.30 37.20 37.95 660,796 -0.11(-0.30%)
Apr 17, 2017 38.19 38.77 37.82 38.06 453,270 -0.09(-0.23%)
Apr 13, 2017 38.41 39.37 38.09 38.15 722,212 -0.26(-0.68%)
Apr 12, 2017 39.29 39.45 37.62 38.41 1,406,335 -0.88(-2.25%)
Apr 11, 2017 40.40 40.65 39.04 39.29 936,780 -1.03(-2.56%)
Apr 10, 2017 39.71 40.69 39.49 40.32 927,652 +0.46(+1.15%)
Apr 07, 2017 40.19 40.31 39.42 39.87 455,300 -0.40(-0.99%)
Apr 06, 2017 40.28 40.65 39.72 40.26 804,427 -0.01(-0.02%)
Apr 05, 2017 40.21 41.45 40.05 40.27 947,053 +0.23(+0.56%)
Apr 04, 2017 41.06 41.28 39.73 40.05 1,021,672 -1.10(-2.68%)
Apr 03, 2017 40.09 41.45 40.04 41.15 1,029,978 +1.16(+2.91%)
Mar 31, 2017 40.65 40.65 39.90 39.99 465,711 -0.67(-1.64%)
Mar 30, 2017 40.86 40.97 40.17 40.65 745,844 -0.16(-0.40%)
Mar 29, 2017 39.97 41.06 39.77 40.82 763,164 +0.63(+1.58%)
Mar 28, 2017 39.66 41.15 39.48 40.19 1,067,188 +0.48(+1.20%)
Mar 27, 2017 39.54 39.90 38.58 39.71 1,110,773 -0.44(-1.10%)
Mar 24, 2017 40.42 41.15 39.60 40.15 1,235,670 -0.30(-0.75%)
Mar 23, 2017 40.39 41.24 40.01 40.45 1,032,824 -0.25(-0.62%)
Mar 22, 2017 40.84 41.42 40.06 40.71 947,569 -0.05(-0.13%)
Mar 21, 2017 43.07 43.10 39.63 40.76 2,021,024 -2.30(-5.34%)
Mar 20, 2017 44.23 44.27 42.33 43.06 2,025,844 -1.18(-2.67%)
Mar 17, 2017 42.17 44.63 41.46 44.24 3,286,967 +2.32(+5.55%)
Mar 16, 2017 41.06 42.29 40.74 41.91 1,867,072 +1.10(+2.70%)
Mar 15, 2017 40.54 42.16 39.72 40.81 2,201,561 +0.16(+0.41%)
Mar 14, 2017 44.50 44.96 39.67 40.65 5,671,781 -1.67(-3.95%)
Mar 13, 2017 40.87 44.45 40.83 42.32 3,888,740 +1.73(+4.25%)
Mar 10, 2017 40.31 40.84 39.32 40.59 1,410,268 +0.75(+1.89%)
Mar 09, 2017 40.33 40.90 39.26 39.84 1,722,435 -0.47(-1.16%)
Mar 08, 2017 39.28 41.35 39.27 40.31 2,751,768 +1.24(+3.17%)
Mar 07, 2017 39.54 39.62 38.68 39.07 1,025,069 +0.53(+1.37%)
Mar 06, 2017 38.51 38.75 38.16 38.54 483,615 -0.04(-0.11%)
Mar 03, 2017 38.76 39.02 38.34 38.58 594,949 -0.18(-0.47%)
Mar 02, 2017 39.69 39.87 38.55 38.76 745,417 -1.09(-2.74%)
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.