Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 41.94 42.45 41.01 41.11 10,038,611 -2.42(-5.57%)
Apr 27, 2017 42.93 43.65 42.77 43.53 6,397,005 +0.76(+1.78%)
Apr 26, 2017 42.39 43.08 42.29 42.77 4,358,148 +0.55(+1.30%)
Apr 25, 2017 42.32 42.37 41.82 42.22 4,366,210 +0.14(+0.34%)
Apr 24, 2017 42.47 42.52 42.04 42.08 7,095,183 +0.05(+0.13%)
Apr 21, 2017 42.44 42.52 41.86 42.03 4,469,465 -0.44(-1.05%)
Apr 20, 2017 41.94 42.58 41.90 42.47 4,151,374 +0.69(+1.66%)
Apr 19, 2017 41.70 42.04 41.56 41.78 3,090,291 +0.27(+0.65%)
Apr 18, 2017 41.25 41.59 41.18 41.51 3,073,366 +0.09(+0.22%)
Apr 17, 2017 41.38 41.53 41.25 41.42 3,556,405 +0.18(+0.44%)
Apr 13, 2017 41.47 41.76 41.22 41.24 4,142,189 -0.18(-0.44%)
Apr 12, 2017 41.28 41.74 41.19 41.42 6,918,916 -0.02(-0.04%)
Apr 11, 2017 41.15 41.45 41.06 41.43 3,386,136 +0.27(+0.66%)
Apr 10, 2017 40.93 41.51 40.91 41.16 3,362,454 +0.38(+0.92%)
Apr 07, 2017 40.73 40.97 40.60 40.78 3,820,579 +0.01(+0.02%)
Apr 06, 2017 40.62 41.42 40.51 40.78 4,328,993 +0.26(+0.65%)
Apr 05, 2017 40.69 40.88 40.43 40.51 4,722,399 -0.08(-0.19%)
Apr 04, 2017 40.97 41.18 40.35 40.59 4,095,973 -0.53(-1.28%)
Apr 03, 2017 41.51 41.77 41.08 41.12 4,541,340 -0.25(-0.60%)
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%)
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.