Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.58 42.95 42.46 42.70 879,914 +0.02(+0.04%)
Mar 30, 2017 42.57 42.85 42.30 42.68 857,046 +0.11(+0.26%)
Mar 29, 2017 42.66 42.85 42.36 42.58 919,324 -0.04(-0.10%)
Mar 28, 2017 42.48 42.78 42.01 42.62 1,238,982 +0.20(+0.47%)
Mar 27, 2017 42.28 42.71 41.94 42.42 1,119,743 -0.28(-0.65%)
Mar 24, 2017 43.04 43.24 42.53 42.69 826,786 -0.32(-0.74%)
Mar 23, 2017 42.84 43.27 42.80 43.01 1,002,563 +0.23(+0.53%)
Mar 22, 2017 43.19 43.22 42.53 42.78 886,103 -0.26(-0.60%)
Mar 21, 2017 44.05 44.16 42.95 43.04 1,126,915 -0.94(-2.15%)
Mar 20, 2017 43.82 44.15 43.62 43.99 1,097,450 +0.24(+0.55%)
Mar 17, 2017 43.84 44.05 43.44 43.75 3,795,177 +0.00(+0.00%)
Mar 16, 2017 43.44 43.79 43.17 43.75 1,033,785 +0.38(+0.89%)
Mar 15, 2017 42.99 43.55 42.70 43.36 1,123,767 +0.40(+0.93%)
Mar 14, 2017 43.26 43.38 42.65 42.96 1,267,082 -0.36(-0.83%)
Mar 13, 2017 43.53 43.73 43.14 43.32 1,205,758 -0.13(-0.29%)
Mar 10, 2017 42.96 43.56 42.87 43.44 1,296,701 +0.33(+0.77%)
Mar 09, 2017 43.01 43.30 42.79 43.11 1,116,689 +0.10(+0.23%)
Mar 08, 2017 42.70 43.08 42.42 43.01 1,262,967 +0.40(+0.93%)
Mar 07, 2017 42.84 43.01 42.44 42.62 1,251,127 -0.21(-0.48%)
Mar 06, 2017 42.88 43.15 42.60 42.82 1,531,539 +0.20(+0.47%)
Mar 03, 2017 42.74 42.90 42.43 42.63 700,818 -0.17(-0.39%)
Mar 02, 2017 43.35 43.35 42.78 42.79 968,765 -0.51(-1.18%)
Mar 01, 2017 43.32 43.49 42.73 43.30 1,337,891 +0.60(+1.41%)
Feb 28, 2017 43.43 43.64 42.34 42.70 1,868,626 -0.83(-1.90%)
Feb 27, 2017 43.86 43.86 42.99 43.53 1,420,872 -0.35(-0.79%)
Feb 24, 2017 43.17 43.92 42.73 43.88 1,570,931 +0.60(+1.38%)
Feb 23, 2017 45.09 45.43 43.20 43.28 3,077,869 -1.52(-3.40%)
Feb 22, 2017 44.93 46.12 43.94 44.80 12,430,792 +3.06(+7.33%)
Feb 21, 2017 42.05 42.58 41.62 41.74 3,819,755 -0.30(-0.71%)
Feb 17, 2017 42.04 42.04 42.04 0 -0.12(-0.27%)
Feb 16, 2017 41.97 42.16 41.78 42.15 1,167,341 +0.11(+0.26%)
Feb 15, 2017 41.57 42.06 41.41 42.05 1,218,932 +0.47(+1.13%)
Feb 14, 2017 41.63 41.74 41.38 41.58 933,507 -0.07(-0.18%)
Feb 13, 2017 41.37 42.09 41.19 41.65 1,026,521 +0.46(+1.12%)
Feb 10, 2017 40.62 41.41 40.54 41.19 1,104,402 +0.54(+1.32%)
Feb 09, 2017 40.33 40.75 40.28 40.65 893,092 +0.23(+0.57%)
Feb 08, 2017 40.95 40.95 40.23 40.42 1,804,511 -0.56(-1.37%)
Feb 07, 2017 41.66 41.78 40.89 40.98 1,257,019 -0.60(-1.45%)
Feb 06, 2017 40.82 41.62 40.82 41.58 1,602,223 +0.35(+0.84%)
Feb 03, 2017 41.18 41.39 40.96 41.24 1,579,068 +0.03(+0.08%)
Feb 02, 2017 39.88 41.22 39.80 41.20 2,279,867 +1.38(+3.47%)
Feb 01, 2017 40.06 40.31 39.55 39.82 1,664,398 -0.13(-0.33%)
Jan 31, 2017 39.27 39.97 38.91 39.95 5,953,091 +0.78(+1.99%)
Jan 30, 2017 40.32 40.32 39.01 39.18 2,122,688 -1.37(-3.37%)
Jan 27, 2017 40.63 40.76 40.30 40.54 1,038,083 -0.07(-0.16%)
Jan 26, 2017 41.19 41.29 40.57 40.61 1,294,075 -0.55(-1.35%)
Jan 25, 2017 40.57 41.29 40.57 41.16 1,734,060 +0.55(+1.37%)
Jan 24, 2017 40.25 40.64 39.90 40.61 1,511,221 +0.74(+1.87%)
Jan 23, 2017 39.65 39.93 39.48 39.86 1,469,125 +0.26(+0.65%)
Jan 20, 2017 39.50 39.77 39.22 39.61 1,050,827 +0.22(+0.55%)
Jan 19, 2017 39.57 39.85 39.27 39.39 718,271 -0.12(-0.31%)
Jan 18, 2017 39.66 39.87 39.44 39.51 911,525 -0.15(-0.38%)
Jan 17, 2017 40.09 40.24 39.47 39.66 898,803 -0.48(-1.20%)
Jan 13, 2017 40.14 40.14 40.14 0 +0.12(+0.31%)
Jan 12, 2017 39.74 40.23 39.48 40.02 1,082,375 +0.09(+0.23%)
Jan 11, 2017 39.50 39.95 39.50 39.93 1,108,509 +0.27(+0.69%)
Jan 10, 2017 39.76 40.01 39.43 39.66 1,766,474 -0.13(-0.33%)
Jan 09, 2017 40.56 40.57 39.77 39.79 1,821,626 -0.79(-1.94%)
Jan 06, 2017 40.86 41.19 40.41 40.57 1,225,363 -0.37(-0.91%)
Jan 05, 2017 41.22 41.22 40.58 40.95 1,071,930 -0.28(-0.68%)
Jan 04, 2017 40.75 41.41 40.75 41.23 1,843,116 +0.53(+1.30%)
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.