Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.10 42.61 41.16 41.26 10,001,400 -2.43(-5.57%)
Apr 27, 2017 43.09 43.81 42.93 43.69 6,373,293 +0.76(+1.78%)
Apr 26, 2017 42.55 43.24 42.45 42.93 4,341,993 +0.55(+1.30%)
Apr 25, 2017 42.48 42.53 41.97 42.38 4,350,026 +0.14(+0.34%)
Apr 24, 2017 42.63 42.67 42.20 42.24 7,068,882 +0.05(+0.13%)
Apr 21, 2017 42.60 42.67 42.01 42.18 4,452,898 -0.45(-1.05%)
Apr 20, 2017 42.09 42.74 42.05 42.63 4,135,986 +0.69(+1.66%)
Apr 19, 2017 41.85 42.20 41.71 41.93 3,078,836 +0.27(+0.65%)
Apr 18, 2017 41.41 41.75 41.34 41.66 3,061,974 +0.09(+0.22%)
Apr 17, 2017 41.53 41.69 41.41 41.57 3,543,222 +0.18(+0.44%)
Apr 13, 2017 41.62 41.92 41.37 41.39 4,126,834 -0.18(-0.44%)
Apr 12, 2017 41.44 41.90 41.34 41.57 6,893,269 -0.02(-0.04%)
Apr 11, 2017 41.30 41.61 41.22 41.59 3,373,584 +0.27(+0.66%)
Apr 10, 2017 41.08 41.66 41.07 41.31 3,349,990 +0.38(+0.92%)
Apr 07, 2017 40.88 41.12 40.76 40.94 3,806,417 +0.01(+0.02%)
Apr 06, 2017 40.77 41.57 40.66 40.93 4,312,946 +0.26(+0.65%)
Apr 05, 2017 40.85 41.04 40.58 40.66 4,704,894 -0.08(-0.19%)
Apr 04, 2017 41.13 41.33 40.50 40.74 4,080,790 -0.53(-1.28%)
Apr 03, 2017 41.66 41.93 41.23 41.27 4,524,506 -0.25(-0.60%)
Mar 31, 2017 40.95 41.62 40.89 41.52 5,906,718 +0.63(+1.55%)
Mar 30, 2017 42.14 42.14 40.64 40.88 7,932,832 -1.56(-3.68%)
Mar 29, 2017 41.91 42.50 41.81 42.45 4,349,017 +0.66(+1.59%)
Mar 28, 2017 41.30 42.06 41.19 41.78 6,089,468 +0.48(+1.15%)
Mar 27, 2017 40.51 41.45 40.43 41.31 5,589,253 +0.48(+1.17%)
Mar 24, 2017 40.73 40.97 40.56 40.83 5,558,746 +0.14(+0.35%)
Mar 23, 2017 40.52 40.98 40.39 40.69 5,995,092 +0.59(+1.47%)
Mar 22, 2017 39.84 40.14 39.61 40.10 4,577,882 +0.03(+0.08%)
Mar 21, 2017 40.66 40.70 39.49 40.07 7,077,564 -0.62(-1.52%)
Mar 20, 2017 40.81 41.02 40.43 40.69 6,650,362 -0.06(-0.15%)
Mar 17, 2017 41.03 41.18 40.75 40.75 10,854,753 -0.15(-0.37%)
Mar 16, 2017 40.66 41.06 40.57 40.90 4,073,630 +0.20(+0.50%)
Mar 15, 2017 40.00 40.82 40.00 40.70 5,325,063 +0.47(+1.16%)
Mar 14, 2017 40.08 40.50 40.08 40.23 3,964,750 +0.12(+0.30%)
Mar 13, 2017 40.11 40.30 39.79 40.11 4,300,199 +0.13(+0.32%)
Mar 10, 2017 39.91 40.11 39.86 39.98 3,179,346 +0.20(+0.51%)
Mar 09, 2017 39.83 40.00 39.57 39.77 2,860,520 -0.11(-0.28%)
Mar 08, 2017 39.70 40.03 39.43 39.89 2,980,439 +0.46(+1.17%)
Mar 07, 2017 39.36 39.67 39.19 39.43 3,983,058 -0.29(-0.74%)
Mar 06, 2017 39.43 39.86 39.37 39.72 3,910,673 +0.31(+0.80%)
Mar 03, 2017 40.22 40.30 39.33 39.40 5,825,756 -0.56(-1.41%)
Mar 02, 2017 39.86 40.00 39.50 39.97 5,217,849 +0.38(+0.97%)
Mar 01, 2017 39.47 39.75 39.10 39.58 5,572,289 +0.28(+0.72%)
Feb 28, 2017 39.73 39.82 39.07 39.30 5,206,858 -0.46(-1.17%)
Feb 27, 2017 39.76 40.09 39.69 39.76 4,355,859 +0.01(+0.02%)
Feb 24, 2017 39.59 40.20 39.20 39.76 6,103,718 +0.38(+0.97%)
Feb 23, 2017 40.18 40.42 39.32 39.37 6,482,541 -0.71(-1.78%)
Feb 22, 2017 39.64 40.42 39.64 40.09 7,313,620 +0.81(+2.06%)
Feb 21, 2017 39.59 39.79 39.16 39.28 7,377,694 -0.19(-0.49%)
Feb 17, 2017 39.47 39.47 39.47 0 +1.73(+4.59%)
Feb 16, 2017 38.17 38.39 37.58 37.74 9,362,202 -0.11(-0.30%)
Feb 15, 2017 37.90 37.97 37.52 37.85 7,371,328 -0.26(-0.69%)
Feb 14, 2017 37.53 38.20 37.41 38.11 4,901,182 +0.36(+0.95%)
Feb 13, 2017 37.86 38.14 37.66 37.76 6,234,540 +0.05(+0.14%)
Feb 10, 2017 37.28 37.99 37.20 37.70 5,694,302 +0.64(+1.72%)
Feb 09, 2017 36.78 37.36 36.76 37.07 4,098,125 +0.28(+0.77%)
Feb 08, 2017 36.30 36.89 36.00 36.78 5,839,017 +0.58(+1.59%)
Feb 07, 2017 37.03 37.10 36.10 36.20 8,831,335 -0.78(-2.11%)
Feb 06, 2017 37.06 37.45 36.89 36.98 5,345,826 -0.15(-0.40%)
Feb 03, 2017 37.73 37.73 36.73 37.13 10,122,737 -0.85(-2.25%)
Feb 02, 2017 37.59 38.43 37.33 37.99 6,672,936 +0.07(+0.18%)
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.