Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.47 40.62 40.41 40.56 1,572,564 +0.13(+0.31%)
Apr 27, 2017 40.63 40.72 40.37 40.43 2,563,726 -0.25(-0.62%)
Apr 26, 2017 40.92 41.00 40.66 40.68 4,780,955 -0.16(-0.39%)
Apr 25, 2017 40.90 40.90 40.71 40.84 2,730,224 -0.11(-0.26%)
Apr 24, 2017 40.54 40.96 40.47 40.95 4,632,011 +1.15(+2.89%)
Apr 21, 2017 39.82 39.98 39.76 39.80 2,259,930 -0.22(-0.55%)
Apr 20, 2017 40.00 40.17 39.87 40.02 4,603,849 +0.32(+0.81%)
Apr 19, 2017 40.04 40.04 39.67 39.70 2,585,413 -0.58(-1.44%)
Apr 18, 2017 40.27 40.42 40.07 40.28 2,310,643 -0.07(-0.18%)
Apr 17, 2017 39.91 40.38 39.91 40.35 1,461,710 +0.27(+0.67%)
Apr 13, 2017 40.30 40.37 40.08 40.08 3,679,462 -0.30(-0.75%)
Apr 12, 2017 40.14 40.38 40.05 40.38 3,862,832 +0.26(+0.64%)
Apr 11, 2017 40.10 40.23 40.00 40.13 5,371,340 +0.54(+1.36%)
Apr 10, 2017 39.62 39.70 39.53 39.59 1,882,555 -0.01(-0.03%)
Apr 07, 2017 39.66 39.76 39.55 39.60 1,930,582 +0.14(+0.36%)
Apr 06, 2017 39.72 39.79 39.41 39.46 2,277,387 -0.17(-0.44%)
Apr 05, 2017 39.41 39.79 39.38 39.63 4,320,931 +0.17(+0.44%)
Apr 04, 2017 39.30 39.48 39.26 39.46 2,900,629 +0.13(+0.32%)
Apr 03, 2017 39.50 39.62 39.24 39.33 4,545,630 -0.20(-0.50%)
Mar 31, 2017 39.45 39.72 39.29 39.53 9,846,458 +0.20(+0.52%)
Mar 30, 2017 39.64 39.67 39.33 39.33 5,495,057 -0.08(-0.20%)
Mar 29, 2017 39.46 38.96 39.41 6,183,326 +0.35(+0.89%)
Mar 28, 2017 39.04 39.16 38.98 39.06 5,089,097 -0.20(-0.50%)
Mar 27, 2017 39.45 39.45 39.13 39.26 3,319,931 +0.17(+0.43%)
Mar 24, 2017 38.84 39.37 38.76 39.09 3,886,454 +0.36(+0.94%)
Mar 23, 2017 38.49 38.79 38.40 38.73 3,539,081 +0.23(+0.59%)
Mar 22, 2017 38.51 38.68 38.43 38.50 5,340,325 -0.04(-0.09%)
Mar 21, 2017 38.72 38.80 38.46 38.54 4,258,311 +0.18(+0.47%)
Mar 20, 2017 38.34 38.55 38.29 38.36 1,892,455 +0.09(+0.23%)
Mar 17, 2017 37.80 38.57 38.12 38.27 3,897,033 +0.47(+1.25%)
Mar 16, 2017 38.15 38.15 37.75 37.80 7,355,556 +0.54(+1.46%)
Mar 15, 2017 36.90 37.33 36.84 37.25 2,546,298 +0.48(+1.29%)
Mar 14, 2017 36.85 36.85 36.66 36.78 1,834,773 -0.01(-0.03%)
Mar 13, 2017 36.73 36.82 36.60 36.79 2,347,056 +0.22(+0.61%)
Mar 10, 2017 36.50 36.63 36.45 36.57 1,779,371 +0.15(+0.42%)
Mar 09, 2017 36.32 36.54 36.25 36.42 4,185,976 +0.04(+0.11%)
Mar 08, 2017 36.62 36.67 36.35 36.38 2,761,802 -0.30(-0.81%)
Mar 07, 2017 36.59 36.77 36.54 36.67 3,041,679 -0.05(-0.13%)
Mar 06, 2017 36.67 36.78 36.47 36.72 2,664,345 -0.12(-0.33%)
Mar 03, 2017 36.67 36.93 36.60 36.84 2,256,863 -0.30(-0.80%)
Mar 02, 2017 37.17 37.35 37.12 37.14 5,570,549 -0.29(-0.78%)
Mar 01, 2017 37.10 37.48 37.08 37.43 4,008,273 +0.27(+0.72%)
Feb 28, 2017 37.23 37.29 37.10 37.16 2,878,695 -0.16(-0.42%)
Feb 27, 2017 36.97 37.43 36.93 37.32 3,201,869 +0.09(+0.25%)
Feb 24, 2017 37.01 37.27 36.88 37.23 2,625,751 -0.03(-0.09%)
Feb 23, 2017 36.97 37.39 36.81 37.26 3,109,325 +0.65(+1.76%)
Feb 22, 2017 36.52 36.67 36.42 36.62 2,451,188 -0.01(-0.03%)
Feb 21, 2017 36.38 36.64 36.27 36.63 2,070,431 +0.15(+0.42%)
Feb 17, 2017 36.48 36.48 36.48 0 +0.00(+0.00%)
Feb 16, 2017 36.33 36.56 36.19 36.48 5,125,365 +0.26(+0.71%)
Feb 15, 2017 35.70 36.29 35.70 36.22 3,083,888 +0.25(+0.70%)
Feb 14, 2017 36.21 36.23 35.78 35.97 5,021,951 -0.30(-0.83%)
Feb 13, 2017 36.67 36.72 36.04 36.27 7,588,602 -0.19(-0.51%)
Feb 10, 2017 36.55 36.64 36.44 36.46 5,406,423 -0.17(-0.46%)
Feb 09, 2017 36.71 36.82 36.59 36.62 5,311,750 -0.08(-0.22%)
Feb 08, 2017 36.64 36.87 36.62 36.71 6,744,512 +0.23(+0.62%)
Feb 07, 2017 36.22 36.53 36.16 36.48 3,470,652 +0.22(+0.59%)
Feb 06, 2017 36.28 36.35 36.13 36.26 4,234,213 +0.01(+0.03%)
Feb 03, 2017 36.14 36.32 35.96 36.25 7,608,357 +0.46(+1.28%)
Feb 02, 2017 35.90 35.98 35.78 35.80 8,634,442 +0.05(+0.14%)
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.