Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.88 40.06 39.52 39.63 24,994,984 -0.28(-0.70%)
Apr 27, 2017 40.37 40.40 39.88 39.91 22,644,372 -0.53(-1.31%)
Apr 26, 2017 40.02 40.56 39.85 40.44 34,351,328 +0.50(+1.25%)
Apr 25, 2017 40.08 40.25 39.69 39.94 38,372,812 -0.08(-0.20%)
Apr 24, 2017 40.10 40.15 39.86 40.02 24,033,760 +0.09(+0.23%)
Apr 21, 2017 40.23 40.36 39.81 39.93 23,898,136 -0.43(-1.07%)
Apr 20, 2017 39.99 40.51 39.92 40.36 21,715,734 +0.11(+0.27%)
Apr 19, 2017 40.32 40.45 40.19 40.25 23,799,484 +0.00(+0.00%)
Apr 18, 2017 40.22 40.43 40.18 40.25 15,920,226 -0.05(-0.12%)
Apr 17, 2017 40.30 40.49 40.22 40.30 12,117,145 +0.02(+0.05%)
Apr 13, 2017 40.51 40.76 40.25 40.28 17,556,190 -0.28(-0.69%)
Apr 12, 2017 40.21 40.57 40.07 40.56 22,195,768 +0.25(+0.62%)
Apr 11, 2017 40.38 40.39 40.07 40.31 19,610,504 -0.07(-0.17%)
Apr 10, 2017 40.60 40.68 40.31 40.38 18,214,876 -0.21(-0.52%)
Apr 07, 2017 40.60 40.86 40.52 40.59 20,335,932 -0.01(-0.02%)
Apr 06, 2017 41.05 41.08 40.60 40.60 20,491,528 -0.91(-2.19%)
Apr 05, 2017 41.72 41.74 41.47 41.51 19,948,302 -0.18(-0.43%)
Apr 04, 2017 41.57 41.70 41.40 41.69 12,551,672 +0.12(+0.29%)
Apr 03, 2017 41.60 41.77 41.37 41.57 17,978,764 +0.02(+0.05%)
Mar 31, 2017 41.79 41.89 41.55 41.55 17,533,496 -0.21(-0.50%)
Mar 30, 2017 41.39 41.83 41.33 41.76 14,773,827 +0.31(+0.75%)
Mar 29, 2017 41.54 41.75 41.40 41.45 14,103,195 -0.11(-0.26%)
Mar 28, 2017 41.41 41.61 41.26 41.56 15,585,812 +0.07(+0.17%)
Mar 27, 2017 41.59 41.75 41.38 41.49 13,185,156 -0.19(-0.46%)
Mar 24, 2017 41.76 41.89 41.54 41.68 14,202,031 +0.03(+0.07%)
Mar 23, 2017 41.63 41.91 41.41 41.65 14,660,384 +0.00(+0.00%)
Mar 22, 2017 42.10 42.12 41.46 41.65 18,544,376 -0.43(-1.02%)
Mar 21, 2017 42.45 42.51 42.00 42.08 20,294,208 -0.34(-0.80%)
Mar 20, 2017 42.61 42.70 42.33 42.42 11,851,673 -0.19(-0.45%)
Mar 17, 2017 42.59 42.65 42.37 42.61 24,748,928 +0.17(+0.40%)
Mar 16, 2017 42.60 42.66 42.34 42.44 14,601,773 -0.15(-0.35%)
Mar 15, 2017 42.14 42.64 42.09 42.59 21,054,744 +0.50(+1.19%)
Mar 14, 2017 42.38 42.44 42.05 42.09 10,063,834 -0.28(-0.66%)
Mar 13, 2017 42.22 42.42 42.18 42.37 14,883,680 +0.02(+0.05%)
Mar 10, 2017 42.03 42.43 42.02 42.35 19,734,280 +0.41(+0.98%)
Mar 09, 2017 41.86 42.13 41.75 41.94 17,671,424 +0.17(+0.41%)
Mar 08, 2017 41.88 41.88 41.68 41.77 17,880,948 -0.11(-0.26%)
Mar 07, 2017 41.90 41.99 41.72 41.88 16,250,853 -0.08(-0.19%)
Mar 06, 2017 41.83 42.00 41.71 41.96 14,175,330 -0.05(-0.12%)
Mar 03, 2017 42.05 42.06 41.76 42.01 17,248,208 -0.06(-0.14%)
Mar 02, 2017 41.90 42.10 41.84 42.07 13,181,750 +0.03(+0.07%)
Mar 01, 2017 41.78 42.18 41.56 42.04 23,899,202 +0.25(+0.60%)
Feb 28, 2017 41.73 41.87 41.64 41.79 19,336,110 -0.03(-0.07%)
Feb 27, 2017 42.30 42.30 41.73 41.82 17,337,396 -0.54(-1.27%)
Feb 24, 2017 42.11 42.36 42.04 42.36 17,043,176 +0.41(+0.98%)
Feb 23, 2017 41.69 41.99 41.54 41.95 19,216,940 +0.36(+0.87%)
Feb 22, 2017 41.68 41.78 41.45 41.59 15,656,460 -0.14(-0.34%)
Feb 21, 2017 41.37 41.75 41.32 41.73 17,504,280 +0.25(+0.60%)
Feb 17, 2017 41.48 41.48 41.48 0 +0.23(+0.56%)
Feb 16, 2017 41.12 41.36 41.03 41.25 16,575,704 +0.13(+0.32%)
Feb 15, 2017 40.66 41.14 40.56 41.12 23,313,624 +0.37(+0.91%)
Feb 14, 2017 40.47 40.78 40.41 40.75 19,700,668 +0.10(+0.25%)
Feb 13, 2017 40.82 41.14 40.49 40.65 34,359,256 -0.73(-1.76%)
Feb 10, 2017 41.25 41.43 41.20 41.38 12,135,621 +0.07(+0.17%)
Feb 09, 2017 41.21 41.43 41.13 41.31 11,362,377 +0.10(+0.24%)
Feb 08, 2017 41.17 41.32 41.07 41.21 15,687,696 +0.09(+0.22%)
Feb 07, 2017 41.08 41.17 40.82 41.12 17,311,976 +0.06(+0.15%)
Feb 06, 2017 41.27 41.27 40.98 41.06 11,374,764 -0.19(-0.46%)
Feb 03, 2017 41.48 41.52 41.20 41.25 19,151,024 +0.07(+0.17%)
Feb 02, 2017 42.02 42.07 40.95 41.18 29,154,000 -0.88(-2.09%)
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.