Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.34 40.57 40.15 40.29 4,627,475 +0.02(+0.04%)
May 30, 2017 40.16 40.61 40.16 40.28 3,237,495 +0.05(+0.13%)
May 26, 2017 39.90 40.43 39.75 40.22 3,059,637 +0.39(+0.98%)
May 25, 2017 39.90 40.01 39.59 39.84 4,696,238 +0.25(+0.64%)
May 24, 2017 39.63 39.68 39.30 39.58 3,265,606 -0.10(-0.26%)
May 23, 2017 39.63 39.88 39.53 39.69 3,370,781 +0.10(+0.27%)
May 22, 2017 39.34 39.83 39.21 39.58 3,357,988 +0.34(+0.86%)
May 19, 2017 38.79 39.34 38.38 39.24 3,548,416 +0.48(+1.24%)
May 18, 2017 38.79 39.00 38.48 38.76 3,830,741 +0.10(+0.27%)
May 17, 2017 39.24 39.26 38.36 38.66 5,306,876 -0.58(-1.47%)
May 16, 2017 40.10 40.10 39.23 39.24 5,341,378 -1.05(-2.60%)
May 15, 2017 40.52 40.66 40.21 40.28 2,786,782 -0.16(-0.39%)
May 12, 2017 40.91 40.91 40.22 40.44 4,462,260 -0.66(-1.60%)
May 11, 2017 41.27 41.38 40.53 41.10 5,922,574 -0.52(-1.24%)
May 10, 2017 41.54 41.73 41.13 41.62 3,927,000 -0.01(-0.02%)
May 09, 2017 41.24 41.78 41.24 41.63 4,911,751 +0.46(+1.13%)
May 08, 2017 40.80 41.38 40.80 41.16 3,149,626 +0.37(+0.90%)
May 05, 2017 40.57 40.93 40.57 40.79 3,108,806 +0.34(+0.83%)
May 04, 2017 40.17 40.63 39.97 40.46 3,800,816 +0.41(+1.03%)
May 03, 2017 40.13 40.19 39.55 40.04 5,991,407 +0.00(+0.00%)
May 02, 2017 39.76 40.26 39.65 40.04 7,307,489 +0.41(+1.04%)
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.