Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.24 43.48 42.99 43.14 3,646,682 +0.09(+0.21%)
May 30, 2017 42.79 43.22 42.69 43.05 1,810,143 +0.30(+0.70%)
May 26, 2017 42.70 42.90 42.38 42.75 2,194,231 -0.04(-0.08%)
May 25, 2017 42.38 43.02 42.31 42.78 2,102,603 +0.50(+1.19%)
May 24, 2017 42.01 42.32 41.68 42.28 1,920,754 +0.30(+0.73%)
May 23, 2017 41.85 42.07 41.59 41.98 1,538,996 +0.13(+0.32%)
May 22, 2017 42.00 42.16 41.83 41.84 2,207,360 -0.14(-0.34%)
May 19, 2017 41.71 42.25 41.71 41.99 2,723,296 +0.36(+0.86%)
May 18, 2017 40.75 41.77 40.63 41.63 2,743,398 +0.84(+2.07%)
May 17, 2017 41.70 41.93 40.77 40.79 2,097,783 -1.28(-3.05%)
May 16, 2017 41.93 42.12 41.75 42.07 2,100,575 +0.11(+0.26%)
May 15, 2017 41.27 41.97 41.14 41.96 2,049,434 +0.71(+1.72%)
May 12, 2017 40.96 41.41 40.84 41.25 2,071,410 +0.28(+0.68%)
May 11, 2017 41.18 41.29 40.87 40.97 1,558,811 -0.36(-0.87%)
May 10, 2017 41.31 41.59 41.19 41.33 1,881,145 +0.20(+0.48%)
May 09, 2017 41.00 41.17 40.95 41.13 1,841,758 +0.19(+0.46%)
May 08, 2017 40.79 41.12 40.79 40.95 2,422,571 +0.16(+0.40%)
May 05, 2017 40.73 40.85 40.54 40.79 1,816,901 +0.12(+0.29%)
May 04, 2017 40.28 40.73 40.27 40.67 2,273,084 +0.44(+1.09%)
May 03, 2017 40.36 40.44 40.10 40.23 1,903,856 -0.17(-0.42%)
May 02, 2017 40.00 40.47 39.81 40.40 2,936,003 +0.33(+0.83%)
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.