Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 38.02 38.52 37.82 37.92 6,967,455 -0.65(-1.69%)
Jan 31, 2017 37.59 38.59 37.20 38.57 8,486,306 +0.10(+0.25%)
Jan 30, 2017 38.02 38.52 37.74 38.47 4,969,767 +0.43(+1.14%)
Jan 27, 2017 39.06 39.07 37.82 38.04 5,930,007 -0.93(-2.38%)
Jan 26, 2017 39.49 39.58 38.83 38.97 3,610,558 -0.45(-1.14%)
Jan 25, 2017 39.69 39.85 39.39 39.42 4,182,803 -0.05(-0.13%)
Jan 24, 2017 38.99 39.67 38.96 39.47 3,675,045 +0.43(+1.11%)
Jan 23, 2017 38.79 39.20 38.46 39.04 5,446,285 +0.19(+0.48%)
Jan 20, 2017 38.68 39.03 38.63 38.85 4,247,770 +0.27(+0.70%)
Jan 19, 2017 38.44 38.95 38.31 38.58 7,624,898 +0.44(+1.16%)
Jan 18, 2017 39.22 39.25 37.83 38.14 7,625,043 -0.93(-2.38%)
Jan 17, 2017 38.65 39.52 38.63 39.07 5,678,921 +0.61(+1.58%)
Jan 13, 2017 38.46 38.46 38.46 0 -0.37(-0.96%)
Jan 12, 2017 38.64 39.03 38.47 38.83 5,583,138 -0.52(-1.31%)
Jan 11, 2017 39.89 39.89 39.00 39.35 4,898,219 -0.54(-1.35%)
Jan 10, 2017 39.79 40.35 39.75 39.89 3,699,585 +0.23(+0.59%)
Jan 09, 2017 39.86 39.96 39.56 39.66 2,882,352 -0.19(-0.47%)
Jan 06, 2017 39.79 39.96 39.50 39.85 3,738,812 -0.04(-0.11%)
Jan 05, 2017 39.88 39.91 39.22 39.89 4,265,573 -0.36(-0.89%)
Jan 04, 2017 40.26 40.51 39.96 40.25 5,340,584 +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.