Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 40.11 40.56 39.70 39.94 5,122,375 +0.04(+0.09%)
Dec 30, 2016 39.90 39.90 39.90 0 -0.21(-0.52%)
Dec 29, 2016 40.24 40.45 39.98 40.11 1,939,473 -0.13(-0.33%)
Dec 28, 2016 40.24 40.66 40.00 40.24 2,939,138 +0.02(+0.06%)
Dec 27, 2016 39.92 40.37 39.90 40.22 2,284,320 +0.36(+0.90%)
Dec 23, 2016 39.86 39.86 39.86 0 -0.18(-0.45%)
Dec 22, 2016 40.80 40.90 39.97 40.04 5,449,272 -0.79(-1.92%)
Dec 21, 2016 40.48 40.90 40.39 40.83 4,874,625 +0.04(+0.09%)
Dec 20, 2016 40.20 40.90 40.15 40.79 3,794,394 +0.65(+1.62%)
Dec 19, 2016 40.30 40.69 39.92 40.14 4,092,718 -0.08(-0.20%)
Dec 16, 2016 40.51 40.77 40.00 40.22 8,262,310 -0.19(-0.48%)
Dec 15, 2016 41.04 41.19 39.71 40.42 6,451,181 -0.65(-1.58%)
Dec 14, 2016 42.22 42.29 40.95 41.07 3,604,854 -1.06(-2.52%)
Dec 13, 2016 41.88 42.74 41.86 42.13 3,923,708 +0.36(+0.86%)
Dec 12, 2016 42.35 42.48 41.36 41.77 3,616,742 -0.52(-1.24%)
Dec 09, 2016 42.65 42.81 42.23 42.29 3,603,613 -0.40(-0.93%)
Dec 08, 2016 43.19 43.25 42.46 42.69 3,564,223 -0.23(-0.54%)
Dec 07, 2016 42.19 43.03 42.07 42.92 2,609,368 +0.87(+2.06%)
Dec 06, 2016 42.18 42.32 41.68 42.05 3,307,980 -0.39(-0.93%)
Dec 05, 2016 41.53 42.60 41.42 42.45 3,830,828 +1.03(+2.49%)
Dec 02, 2016 41.29 41.86 40.92 41.42 3,637,009 +0.01(+0.04%)
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.