Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.88 41.54 40.82 41.44 5,917,461 +0.63(+1.55%)
Mar 30, 2017 42.06 42.06 40.57 40.81 7,947,260 -1.56(-3.68%)
Mar 29, 2017 41.83 42.42 41.74 42.37 4,356,927 +0.66(+1.59%)
Mar 28, 2017 41.22 41.99 41.12 41.71 6,100,543 +0.47(+1.15%)
Mar 27, 2017 40.44 41.38 40.36 41.23 5,599,419 +0.48(+1.17%)
Mar 24, 2017 40.65 40.89 40.49 40.76 5,568,856 +0.14(+0.35%)
Mar 23, 2017 40.45 40.91 40.32 40.61 6,005,996 +0.59(+1.47%)
Mar 22, 2017 39.77 40.06 39.54 40.03 4,586,208 +0.03(+0.08%)
Mar 21, 2017 40.59 40.63 39.41 40.00 7,090,436 -0.62(-1.52%)
Mar 20, 2017 40.73 40.94 40.36 40.61 6,662,457 -0.06(-0.15%)
Mar 17, 2017 40.95 41.10 40.67 40.67 10,874,495 -0.15(-0.37%)
Mar 16, 2017 40.58 40.98 40.50 40.82 4,081,039 +0.20(+0.50%)
Mar 15, 2017 39.93 40.74 39.93 40.62 5,334,748 +0.47(+1.16%)
Mar 14, 2017 40.00 40.43 40.00 40.15 3,971,960 +0.12(+0.30%)
Mar 13, 2017 40.03 40.23 39.72 40.03 4,308,020 +0.13(+0.32%)
Mar 10, 2017 39.84 40.04 39.78 39.90 3,185,128 +0.20(+0.51%)
Mar 09, 2017 39.76 39.93 39.50 39.70 2,865,722 -0.11(-0.28%)
Mar 08, 2017 39.63 39.96 39.35 39.81 2,985,860 +0.46(+1.17%)
Mar 07, 2017 39.29 39.59 39.12 39.35 3,990,302 -0.29(-0.74%)
Mar 06, 2017 39.35 39.79 39.30 39.65 3,917,786 +0.31(+0.80%)
Mar 03, 2017 40.15 40.22 39.26 39.33 5,836,352 -0.56(-1.41%)
Mar 02, 2017 39.79 39.92 39.43 39.89 5,227,339 +0.38(+0.97%)
Mar 01, 2017 39.40 39.68 39.03 39.51 5,582,423 +0.28(+0.72%)
Feb 28, 2017 39.65 39.75 39.00 39.23 5,216,328 -0.46(-1.17%)
Feb 27, 2017 39.68 40.01 39.62 39.69 4,363,781 +0.01(+0.02%)
Feb 24, 2017 39.52 40.12 39.13 39.68 6,114,819 +0.38(+0.97%)
Feb 23, 2017 40.11 40.35 39.25 39.30 6,494,331 -0.71(-1.78%)
Feb 22, 2017 39.56 40.34 39.56 40.01 7,326,922 +0.81(+2.06%)
Feb 21, 2017 39.52 39.72 39.09 39.20 7,391,112 -0.19(-0.49%)
Feb 17, 2017 39.40 39.40 39.40 0 +1.73(+4.59%)
Feb 16, 2017 38.11 38.32 37.51 37.67 9,379,230 -0.11(-0.30%)
Feb 15, 2017 37.83 37.90 37.45 37.78 7,384,734 -0.26(-0.69%)
Feb 14, 2017 37.46 38.13 37.34 38.05 4,910,096 +0.36(+0.95%)
Feb 13, 2017 37.79 38.08 37.59 37.69 6,245,879 +0.05(+0.14%)
Feb 10, 2017 37.21 37.92 37.13 37.63 5,704,659 +0.64(+1.72%)
Feb 09, 2017 36.71 37.29 36.69 37.00 4,105,578 +0.28(+0.77%)
Feb 08, 2017 36.24 36.82 35.94 36.71 5,849,637 +0.58(+1.59%)
Feb 07, 2017 36.96 37.03 36.03 36.14 8,847,397 -0.78(-2.11%)
Feb 06, 2017 36.99 37.38 36.82 36.92 5,355,548 -0.15(-0.40%)
Feb 03, 2017 37.66 37.66 36.67 37.07 10,141,148 -0.85(-2.25%)
Feb 02, 2017 37.52 38.36 37.26 37.92 6,685,073 +0.07(+0.18%)
Feb 01, 2017 37.96 38.45 37.75 37.85 6,980,127 -0.65(-1.69%)
Jan 31, 2017 37.52 38.52 37.13 38.50 8,501,740 +0.10(+0.25%)
Jan 30, 2017 37.95 38.45 37.67 38.40 4,978,806 +0.43(+1.14%)
Jan 27, 2017 38.99 39.00 37.75 37.97 5,940,792 -0.93(-2.38%)
Jan 26, 2017 39.41 39.51 38.76 38.90 3,617,124 -0.45(-1.14%)
Jan 25, 2017 39.62 39.77 39.32 39.35 4,190,410 -0.05(-0.13%)
Jan 24, 2017 38.92 39.59 38.89 39.40 3,681,729 +0.43(+1.11%)
Jan 23, 2017 38.72 39.13 38.39 38.97 5,456,190 +0.19(+0.48%)
Jan 20, 2017 38.61 38.96 38.56 38.78 4,255,495 +0.27(+0.70%)
Jan 19, 2017 38.37 38.88 38.24 38.51 7,638,765 +0.44(+1.16%)
Jan 18, 2017 39.15 39.17 37.76 38.07 7,638,911 -0.93(-2.38%)
Jan 17, 2017 38.58 39.44 38.56 39.00 5,689,249 +0.61(+1.58%)
Jan 13, 2017 38.39 38.39 38.39 0 -0.37(-0.96%)
Jan 12, 2017 38.57 38.96 38.40 38.76 5,593,292 -0.52(-1.31%)
Jan 11, 2017 39.82 39.82 38.93 39.28 4,907,128 -0.54(-1.35%)
Jan 10, 2017 39.71 40.27 39.68 39.82 3,706,314 +0.23(+0.59%)
Jan 09, 2017 39.79 39.89 39.49 39.59 2,887,594 -0.19(-0.47%)
Jan 06, 2017 39.71 39.89 39.43 39.77 3,745,612 -0.04(-0.11%)
Jan 05, 2017 39.80 39.83 39.15 39.82 4,273,331 -0.36(-0.89%)
Jan 04, 2017 40.18 40.44 39.89 40.18 5,350,298 +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.