Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.73 41.39 40.67 41.29 5,939,477 +0.63(+1.55%)
Mar 30, 2017 41.91 41.91 40.42 40.66 7,976,828 -1.55(-3.68%)
Mar 29, 2017 41.68 42.27 41.58 42.21 4,373,137 +0.66(+1.59%)
Mar 28, 2017 41.07 41.83 40.97 41.55 6,123,241 +0.47(+1.15%)
Mar 27, 2017 40.29 41.23 40.21 41.08 5,620,251 +0.47(+1.17%)
Mar 24, 2017 40.50 40.74 40.34 40.61 5,589,575 +0.14(+0.35%)
Mar 23, 2017 40.30 40.76 40.17 40.46 6,028,341 +0.59(+1.47%)
Mar 22, 2017 39.62 39.91 39.40 39.88 4,603,271 +0.03(+0.08%)
Mar 21, 2017 40.44 40.48 39.27 39.85 7,116,816 -0.62(-1.52%)
Mar 20, 2017 40.58 40.79 40.21 40.46 6,687,245 -0.06(-0.15%)
Mar 17, 2017 40.80 40.95 40.52 40.52 10,914,954 -0.15(-0.37%)
Mar 16, 2017 40.43 40.83 40.35 40.67 4,096,222 +0.20(+0.50%)
Mar 15, 2017 39.78 40.59 39.78 40.47 5,354,596 +0.47(+1.16%)
Mar 14, 2017 39.85 40.28 39.85 40.00 3,986,738 +0.12(+0.30%)
Mar 13, 2017 39.88 40.08 39.57 39.88 4,324,048 +0.13(+0.32%)
Mar 10, 2017 39.69 39.89 39.64 39.76 3,196,979 +0.20(+0.51%)
Mar 09, 2017 39.61 39.78 39.35 39.55 2,876,384 -0.11(-0.28%)
Mar 08, 2017 39.48 39.81 39.21 39.67 2,996,969 +0.44(+1.12%)
Mar 07, 2017 39.16 39.47 38.99 39.23 4,003,267 -0.29(-0.74%)
Mar 06, 2017 39.23 39.66 39.17 39.52 3,930,515 +0.31(+0.80%)
Mar 03, 2017 40.02 40.09 39.13 39.20 5,855,314 -0.56(-1.41%)
Mar 02, 2017 39.66 39.79 39.30 39.76 5,244,323 +0.38(+0.97%)
Mar 01, 2017 39.27 39.55 38.90 39.38 5,600,561 +0.28(+0.72%)
Feb 28, 2017 39.53 39.62 38.87 39.10 5,233,276 -0.46(-1.17%)
Feb 27, 2017 39.56 39.88 39.49 39.56 4,377,959 +0.01(+0.02%)
Feb 24, 2017 39.39 39.99 39.00 39.56 6,134,686 +0.38(+0.97%)
Feb 23, 2017 39.98 40.22 39.13 39.17 6,515,431 -0.71(-1.78%)
Feb 22, 2017 39.44 40.21 39.44 39.88 7,350,727 +0.81(+2.06%)
Feb 21, 2017 39.39 39.59 38.96 39.08 7,415,126 -0.19(-0.49%)
Feb 17, 2017 39.27 39.27 39.27 0 +1.72(+4.59%)
Feb 16, 2017 37.98 38.20 37.39 37.55 9,409,703 -0.11(-0.30%)
Feb 15, 2017 37.71 37.77 37.33 37.66 7,408,727 -0.26(-0.69%)
Feb 14, 2017 37.34 38.01 37.22 37.92 4,926,049 +0.36(+0.95%)
Feb 13, 2017 37.67 37.95 37.47 37.56 6,266,172 +0.05(+0.14%)
Feb 10, 2017 37.09 37.80 37.01 37.51 5,723,194 +0.63(+1.72%)
Feb 09, 2017 36.60 37.17 36.57 36.88 4,118,917 +0.28(+0.77%)
Feb 08, 2017 36.12 36.70 35.82 36.60 5,868,642 +0.57(+1.59%)
Feb 07, 2017 36.84 36.91 35.92 36.02 8,876,143 -0.78(-2.11%)
Feb 06, 2017 36.87 37.26 36.70 36.80 5,372,949 -0.15(-0.40%)
Feb 03, 2017 37.53 37.53 36.55 36.95 10,174,097 -0.85(-2.25%)
Feb 02, 2017 37.40 38.24 37.14 37.80 6,706,793 +0.07(+0.18%)
Feb 01, 2017 37.83 38.33 37.62 37.73 7,002,806 -0.65(-1.69%)
Jan 31, 2017 37.40 38.39 37.01 38.38 8,529,363 +0.10(+0.25%)
Jan 30, 2017 37.83 38.33 37.55 38.28 4,994,982 +0.43(+1.14%)
Jan 27, 2017 38.86 38.88 37.63 37.85 5,960,094 -0.92(-2.38%)
Jan 26, 2017 39.29 39.38 38.63 38.77 3,628,876 -0.45(-1.14%)
Jan 25, 2017 39.49 39.64 39.19 39.22 4,204,025 -0.05(-0.13%)
Jan 24, 2017 38.79 39.47 38.76 39.27 3,693,691 +0.43(+1.11%)
Jan 23, 2017 38.59 39.00 38.27 38.84 5,473,917 +0.19(+0.48%)
Jan 20, 2017 38.48 38.83 38.44 38.65 4,269,322 +0.27(+0.70%)
Jan 19, 2017 38.25 38.75 38.12 38.38 7,663,584 +0.44(+1.16%)
Jan 18, 2017 39.03 39.05 37.64 37.94 7,663,730 -0.92(-2.38%)
Jan 17, 2017 38.45 39.32 38.44 38.87 5,707,734 +0.60(+1.58%)
Jan 13, 2017 38.27 38.27 38.27 0 -0.37(-0.96%)
Jan 12, 2017 38.44 38.83 38.27 38.64 5,611,465 -0.51(-1.31%)
Jan 11, 2017 39.69 39.69 38.80 39.15 4,923,071 -0.54(-1.35%)
Jan 10, 2017 39.58 40.14 39.55 39.69 3,718,356 +0.23(+0.59%)
Jan 09, 2017 39.66 39.76 39.36 39.46 2,896,976 -0.19(-0.47%)
Jan 06, 2017 39.58 39.76 39.30 39.64 3,757,782 -0.04(-0.11%)
Jan 05, 2017 39.67 39.70 39.03 39.69 4,287,215 -0.36(-0.89%)
Jan 04, 2017 40.05 40.31 39.76 40.05 5,367,681 +0.24(+0.60%)
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.