Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.62 39.70 39.55 39.57 9,002,279 -0.27(-0.67%)
Mar 30, 2017 39.91 40.02 39.82 39.83 7,921,764 -0.22(-0.54%)
Mar 29, 2017 39.90 40.07 39.86 40.05 8,265,685 +0.10(+0.25%)
Mar 28, 2017 39.86 40.07 39.84 39.95 8,525,076 +0.07(+0.17%)
Mar 27, 2017 39.72 39.93 39.61 39.88 10,137,818 -0.10(-0.25%)
Mar 24, 2017 39.88 40.06 39.86 39.98 8,399,578 +0.09(+0.23%)
Mar 23, 2017 39.77 40.01 39.72 39.89 13,692,259 +0.02(+0.06%)
Mar 22, 2017 39.64 39.93 39.56 39.86 14,808,158 +0.22(+0.54%)
Mar 21, 2017 40.30 40.35 39.63 39.65 23,384,908 -0.50(-1.25%)
Mar 20, 2017 39.91 40.20 39.88 40.15 21,584,920 +0.45(+1.14%)
Mar 17, 2017 39.75 39.79 39.64 39.70 13,472,090 -0.01(-0.02%)
Mar 16, 2017 39.74 39.81 39.62 39.71 28,137,742 +0.22(+0.57%)
Mar 15, 2017 38.72 39.54 38.61 39.48 19,690,026 +0.97(+2.51%)
Mar 14, 2017 38.61 38.64 38.47 38.52 5,129,638 -0.20(-0.51%)
Mar 13, 2017 38.59 38.74 38.56 38.71 7,342,587 +0.51(+1.32%)
Mar 10, 2017 38.13 38.21 38.02 38.21 6,588,072 +0.39(+1.03%)
Mar 09, 2017 37.97 37.98 37.63 37.82 8,128,117 -0.31(-0.82%)
Mar 08, 2017 38.35 38.42 38.09 38.13 9,161,465 -0.34(-0.88%)
Mar 07, 2017 38.55 38.56 38.41 38.47 5,482,610 +0.07(+0.17%)
Mar 06, 2017 38.47 38.47 38.31 38.41 6,044,243 +0.01(+0.02%)
Mar 03, 2017 38.26 38.42 38.18 38.40 6,603,388 +0.27(+0.72%)
Mar 02, 2017 38.44 38.47 38.10 38.13 6,687,942 -0.65(-1.69%)
Mar 01, 2017 38.55 38.81 38.51 38.78 12,693,325 +0.56(+1.47%)
Feb 28, 2017 38.53 38.55 38.21 38.22 6,931,339 -0.31(-0.80%)
Feb 27, 2017 38.60 38.68 38.47 38.52 9,750,042 -0.16(-0.41%)
Feb 24, 2017 38.66 38.75 38.61 38.68 6,823,349 -0.41(-1.06%)
Feb 23, 2017 39.29 39.30 39.05 39.09 6,996,261 +0.04(+0.11%)
Feb 22, 2017 38.90 39.08 38.88 39.05 6,571,003 +0.10(+0.25%)
Feb 21, 2017 38.77 38.97 38.76 38.95 6,546,581 +0.41(+1.05%)
Feb 17, 2017 38.55 38.55 38.55 0 -0.16(-0.41%)
Feb 16, 2017 38.87 38.87 38.68 38.71 7,872,867 -0.15(-0.38%)
Feb 15, 2017 38.56 38.86 38.54 38.85 8,569,592 +0.32(+0.84%)
Feb 14, 2017 38.52 38.56 38.23 38.53 9,504,876 +0.02(+0.04%)
Feb 13, 2017 38.39 38.55 38.39 38.52 6,621,498 +0.16(+0.41%)
Feb 10, 2017 38.13 38.37 38.12 38.36 6,860,570 +0.28(+0.74%)
Feb 09, 2017 38.06 38.14 38.01 38.08 5,774,564 +0.16(+0.41%)
Feb 08, 2017 37.73 37.94 37.70 37.92 4,910,993 +0.27(+0.70%)
Feb 07, 2017 37.78 37.79 37.63 37.65 5,753,630 -0.18(-0.48%)
Feb 06, 2017 37.90 37.92 37.81 37.84 5,120,674 -0.07(-0.17%)
Feb 03, 2017 37.86 37.98 37.77 37.90 4,178,797 +0.23(+0.62%)
Feb 02, 2017 37.65 37.71 37.59 37.67 10,741,443 +0.17(+0.44%)
Feb 01, 2017 37.64 37.66 37.42 37.51 17,332,250 +0.05(+0.13%)
Jan 31, 2017 37.43 37.52 37.33 37.46 13,287,044 +0.09(+0.24%)
Jan 30, 2017 37.32 37.39 37.21 37.36 12,164,187 -0.16(-0.42%)
Jan 27, 2017 37.55 37.60 37.42 37.52 5,068,777 -0.01(-0.02%)
Jan 26, 2017 37.65 37.66 37.51 37.53 8,102,709 -0.16(-0.42%)
Jan 25, 2017 37.52 37.71 37.47 37.69 5,706,789 +0.35(+0.93%)
Jan 24, 2017 37.30 37.46 37.26 37.34 32,866,746 +0.22(+0.58%)
Jan 23, 2017 36.83 37.13 36.79 37.12 22,785,850 +0.55(+1.49%)
Jan 20, 2017 36.50 36.59 36.37 36.58 9,386,189 +0.12(+0.34%)
Jan 19, 2017 36.56 36.60 36.32 36.45 12,685,619 -0.15(-0.41%)
Jan 18, 2017 36.79 36.79 36.52 36.60 5,548,571 -0.17(-0.45%)
Jan 17, 2017 36.74 36.81 36.65 36.77 4,730,929 -0.01(-0.02%)
Jan 13, 2017 36.78 36.78 36.78 0 -0.01(-0.02%)
Jan 12, 2017 36.81 36.81 36.60 36.78 7,531,925 +0.17(+0.47%)
Jan 11, 2017 36.31 36.66 36.18 36.61 21,645,430 +0.36(+0.98%)
Jan 10, 2017 36.23 36.41 36.22 36.26 6,781,956 +0.25(+0.69%)
Jan 09, 2017 36.04 36.12 36.00 36.01 5,758,425 -0.08(-0.23%)
Jan 06, 2017 36.13 36.14 36.00 36.09 8,621,260 -0.17(-0.46%)
Jan 05, 2017 36.10 36.29 36.07 36.26 6,571,068 +0.41(+1.16%)
Jan 04, 2017 35.75 35.88 35.74 35.84 6,225,932 +0.31(+0.89%)
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.