Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.80 41.47 40.74 41.36 5,928,695 +0.63(+1.55%)
Mar 30, 2017 41.98 41.98 40.49 40.73 7,962,347 -1.56(-3.68%)
Mar 29, 2017 41.76 42.34 41.66 42.29 4,365,198 +0.66(+1.59%)
Mar 28, 2017 41.15 41.91 41.04 41.63 6,112,124 +0.47(+1.15%)
Mar 27, 2017 40.36 41.30 40.28 41.15 5,610,048 +0.47(+1.17%)
Mar 24, 2017 40.57 40.81 40.41 40.68 5,579,427 +0.14(+0.35%)
Mar 23, 2017 40.37 40.83 40.24 40.54 6,017,397 +0.59(+1.47%)
Mar 22, 2017 39.69 39.99 39.47 39.95 4,594,914 +0.03(+0.08%)
Mar 21, 2017 40.51 40.55 39.34 39.92 7,103,896 -0.62(-1.52%)
Mar 20, 2017 40.66 40.87 40.28 40.54 6,675,105 -0.06(-0.15%)
Mar 17, 2017 40.88 41.03 40.60 40.60 10,895,138 -0.15(-0.37%)
Mar 16, 2017 40.51 40.91 40.42 40.75 4,088,786 +0.20(+0.50%)
Mar 15, 2017 39.85 40.66 39.85 40.54 5,344,875 +0.47(+1.16%)
Mar 14, 2017 39.93 40.35 39.93 40.08 3,979,501 +0.12(+0.30%)
Mar 13, 2017 39.96 40.15 39.64 39.96 4,316,198 +0.13(+0.32%)
Mar 10, 2017 39.76 39.96 39.71 39.83 3,191,175 +0.20(+0.51%)
Mar 09, 2017 39.69 39.86 39.42 39.63 2,871,162 -0.11(-0.28%)
Mar 08, 2017 39.55 39.88 39.28 39.74 2,991,528 +0.44(+1.12%)
Mar 07, 2017 39.23 39.54 39.06 39.30 3,995,999 -0.29(-0.74%)
Mar 06, 2017 39.30 39.73 39.25 39.59 3,923,379 +0.31(+0.80%)
Mar 03, 2017 40.09 40.16 39.20 39.28 5,844,684 -0.56(-1.41%)
Mar 02, 2017 39.73 39.87 39.37 39.84 5,234,801 +0.38(+0.97%)
Mar 01, 2017 39.34 39.62 38.97 39.46 5,590,393 +0.28(+0.72%)
Feb 28, 2017 39.60 39.69 38.94 39.17 5,223,775 -0.46(-1.17%)
Feb 27, 2017 39.63 39.96 39.56 39.63 4,370,011 +0.01(+0.02%)
Feb 24, 2017 39.46 40.07 39.07 39.63 6,123,549 +0.38(+0.97%)
Feb 23, 2017 40.05 40.29 39.20 39.25 6,503,602 -0.71(-1.78%)
Feb 22, 2017 39.51 40.28 39.51 39.96 7,337,382 +0.81(+2.06%)
Feb 21, 2017 39.46 39.66 39.03 39.15 7,401,664 -0.19(-0.49%)
Feb 17, 2017 39.34 39.34 39.34 0 +1.73(+4.59%)
Feb 16, 2017 38.05 38.27 37.45 37.62 9,392,620 -0.11(-0.30%)
Feb 15, 2017 37.77 37.84 37.39 37.73 7,395,277 -0.26(-0.69%)
Feb 14, 2017 37.41 38.08 37.29 37.99 4,917,106 +0.36(+0.95%)
Feb 13, 2017 37.74 38.02 37.54 37.63 6,254,796 +0.05(+0.14%)
Feb 10, 2017 37.16 37.86 37.08 37.58 5,712,803 +0.63(+1.72%)
Feb 09, 2017 36.66 37.24 36.64 36.95 4,111,440 +0.28(+0.77%)
Feb 08, 2017 36.18 36.77 35.89 36.66 5,857,988 +0.58(+1.59%)
Feb 07, 2017 36.91 36.98 35.98 36.09 8,860,028 -0.78(-2.11%)
Feb 06, 2017 36.94 37.33 36.77 36.86 5,363,194 -0.15(-0.40%)
Feb 03, 2017 37.60 37.60 36.61 37.01 10,155,626 -0.85(-2.25%)
Feb 02, 2017 37.47 38.31 37.21 37.86 6,694,617 +0.07(+0.18%)
Feb 01, 2017 37.90 38.39 37.69 37.80 6,990,092 -0.65(-1.69%)
Jan 31, 2017 37.47 38.46 37.08 38.45 8,513,877 +0.10(+0.25%)
Jan 30, 2017 37.89 38.39 37.62 38.35 4,985,914 +0.43(+1.14%)
Jan 27, 2017 38.93 38.95 37.70 37.92 5,949,273 -0.93(-2.38%)
Jan 26, 2017 39.36 39.46 38.70 38.84 3,622,288 -0.45(-1.14%)
Jan 25, 2017 39.56 39.72 39.26 39.29 4,196,393 -0.05(-0.13%)
Jan 24, 2017 38.87 39.54 38.84 39.34 3,686,985 +0.43(+1.11%)
Jan 23, 2017 38.66 39.07 38.34 38.91 5,463,979 +0.19(+0.48%)
Jan 20, 2017 38.55 38.90 38.51 38.72 4,261,571 +0.27(+0.70%)
Jan 19, 2017 38.32 38.82 38.19 38.45 7,649,671 +0.44(+1.16%)
Jan 18, 2017 39.10 39.12 37.71 38.01 7,649,817 -0.93(-2.38%)
Jan 17, 2017 38.52 39.39 38.51 38.94 5,697,371 +0.60(+1.58%)
Jan 13, 2017 38.34 38.34 38.34 0 -0.37(-0.96%)
Jan 12, 2017 38.51 38.90 38.34 38.71 5,601,278 -0.52(-1.31%)
Jan 11, 2017 39.76 39.76 38.87 39.22 4,914,133 -0.54(-1.35%)
Jan 10, 2017 39.66 40.22 39.62 39.76 3,711,605 +0.23(+0.59%)
Jan 09, 2017 39.73 39.83 39.43 39.53 2,891,716 -0.19(-0.47%)
Jan 06, 2017 39.66 39.83 39.37 39.72 3,750,959 -0.04(-0.11%)
Jan 05, 2017 39.75 39.78 39.10 39.76 4,279,431 -0.36(-0.89%)
Jan 04, 2017 40.13 40.38 39.83 40.12 5,357,936 +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.