Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 42.51 42.51 42.13 42.35 614,862 -0.11(-0.27%)
May 30, 2017 42.49 42.66 42.37 42.46 276,811 -0.09(-0.22%)
May 26, 2017 42.49 42.66 42.24 42.56 297,005 +0.13(+0.31%)
May 25, 2017 42.15 42.49 42.10 42.42 490,022 +0.36(+0.86%)
May 24, 2017 41.83 42.20 41.68 42.06 683,683 +0.15(+0.36%)
May 23, 2017 42.05 42.21 41.72 41.91 799,578 +0.01(+0.02%)
May 22, 2017 41.57 42.00 41.54 41.90 656,384 +0.34(+0.82%)
May 19, 2017 41.64 41.68 41.42 41.56 639,950 +0.05(+0.11%)
May 18, 2017 41.28 41.68 40.91 41.51 941,472 +0.01(+0.02%)
May 17, 2017 41.86 41.64 41.36 41.50 526,915 -0.36(-0.86%)
May 16, 2017 42.03 42.03 41.70 41.86 458,090 -0.13(-0.32%)
May 15, 2017 41.83 42.13 41.67 42.00 538,316 +0.34(+0.82%)
May 12, 2017 42.16 42.16 41.54 41.65 531,736 -0.50(-1.18%)
May 11, 2017 42.20 42.28 41.77 42.15 503,517 -0.23(-0.53%)
May 10, 2017 42.17 42.45 42.05 42.38 731,760 +0.21(+0.49%)
May 09, 2017 42.53 42.87 42.04 42.17 749,592 -0.41(-0.97%)
May 08, 2017 42.78 42.81 42.57 42.59 709,309 -0.17(-0.40%)
May 05, 2017 42.56 42.96 42.46 42.76 914,994 +0.36(+0.84%)
May 04, 2017 41.96 42.41 41.88 42.40 827,198 +0.55(+1.31%)
May 03, 2017 41.99 41.99 41.52 41.85 800,112 -0.14(-0.34%)
May 02, 2017 41.88 42.14 41.73 41.99 1,041,773 +0.11(+0.27%)
May 01, 2017 42.26 42.27 41.64 41.88 1,352,302 -0.45(-1.07%)
Apr 28, 2017 42.42 42.86 42.22 42.33 1,988,857 -0.96(-2.22%)
Apr 27, 2017 43.11 43.57 42.55 43.29 3,378,074 -3.99(-8.45%)
Apr 26, 2017 46.92 47.55 46.85 47.29 1,073,104 +0.41(+0.88%)
Apr 25, 2017 46.98 47.10 46.78 46.87 869,999 +0.04(+0.08%)
Apr 24, 2017 47.04 47.05 46.58 46.84 461,985 +0.36(+0.77%)
Apr 21, 2017 46.16 46.64 46.05 46.48 481,377 +0.32(+0.69%)
Apr 20, 2017 46.21 46.36 45.96 46.16 759,241 +0.15(+0.33%)
Apr 19, 2017 45.66 46.07 45.61 46.01 606,196 +0.22(+0.47%)
Apr 18, 2017 45.53 45.92 45.53 45.79 572,069 +0.17(+0.37%)
Apr 17, 2017 45.28 45.62 45.20 45.62 401,161 +0.59(+1.32%)
Apr 13, 2017 45.45 45.63 45.02 45.03 533,254 -0.47(-1.04%)
Apr 12, 2017 45.50 45.77 45.23 45.50 478,273 -0.14(-0.31%)
Apr 11, 2017 45.24 45.64 45.23 45.64 470,903 +0.23(+0.50%)
Apr 10, 2017 45.37 45.67 45.27 45.41 348,346 +0.05(+0.10%)
Apr 07, 2017 45.38 45.75 45.12 45.37 429,448 -0.09(-0.21%)
Apr 06, 2017 45.43 45.50 45.15 45.46 524,533 +0.10(+0.23%)
Apr 05, 2017 45.97 45.97 45.25 45.36 808,678 -0.51(-1.11%)
Apr 04, 2017 45.96 46.05 45.73 45.87 591,870 -0.13(-0.29%)
Apr 03, 2017 46.11 46.32 45.72 46.00 651,900 -0.04(-0.08%)
Mar 31, 2017 46.08 46.22 45.97 46.04 633,854 -0.03(-0.06%)
Mar 30, 2017 46.12 46.21 45.87 46.06 557,479 -0.08(-0.18%)
Mar 29, 2017 46.05 46.29 45.86 46.15 621,118 +0.02(+0.04%)
Mar 28, 2017 45.84 46.36 45.62 46.13 408,660 +0.24(+0.53%)
Mar 27, 2017 45.39 45.90 45.34 45.88 419,968 -0.05(-0.10%)
Mar 24, 2017 46.42 46.42 45.72 45.93 333,924 -0.38(-0.81%)
Mar 23, 2017 46.09 46.70 46.03 46.31 402,005 +0.21(+0.45%)
Mar 22, 2017 45.88 46.17 45.61 46.10 299,265 +0.21(+0.45%)
Mar 21, 2017 46.64 46.79 45.86 45.89 432,184 -0.73(-1.56%)
Mar 20, 2017 46.39 46.70 46.33 46.62 377,507 +0.24(+0.53%)
Mar 17, 2017 46.44 46.55 46.23 46.37 825,212 +0.00(+0.00%)
Mar 16, 2017 46.70 46.77 46.20 46.37 524,075 -0.30(-0.65%)
Mar 15, 2017 46.44 46.86 46.23 46.68 473,143 +0.44(+0.96%)
Mar 14, 2017 46.30 46.60 46.20 46.23 368,670 -0.26(-0.57%)
Mar 13, 2017 46.52 46.65 46.26 46.50 660,621 +0.03(+0.06%)
Mar 10, 2017 46.28 46.50 46.25 46.47 602,892 +0.42(+0.92%)
Mar 09, 2017 45.92 46.08 45.62 46.05 668,748 +0.29(+0.64%)
Mar 08, 2017 45.55 45.90 45.49 45.75 525,160 +0.26(+0.58%)
Mar 07, 2017 45.81 46.11 45.47 45.49 526,305 -0.46(-1.00%)
Mar 06, 2017 46.46 46.53 45.84 45.95 396,502 -0.61(-1.32%)
Mar 03, 2017 46.36 46.66 46.19 46.56 406,276 +0.07(+0.14%)
Mar 02, 2017 47.04 47.10 46.44 46.50 413,423 -0.65(-1.38%)
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.