Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.61 39.69 39.54 39.56 9,003,564 -0.26(-0.67%)
Mar 30, 2017 39.90 40.01 39.82 39.83 7,922,895 -0.22(-0.54%)
Mar 29, 2017 39.89 40.07 39.85 40.04 8,266,865 +0.10(+0.25%)
Mar 28, 2017 39.85 40.07 39.83 39.94 8,526,294 +0.07(+0.17%)
Mar 27, 2017 39.71 39.92 39.60 39.88 10,139,265 -0.10(-0.25%)
Mar 24, 2017 39.88 40.05 39.86 39.98 8,400,777 +0.09(+0.23%)
Mar 23, 2017 39.77 40.01 39.72 39.88 13,694,214 +0.02(+0.06%)
Mar 22, 2017 39.64 39.93 39.55 39.86 14,810,272 +0.22(+0.54%)
Mar 21, 2017 40.29 40.35 39.62 39.64 23,388,248 -0.50(-1.25%)
Mar 20, 2017 39.91 40.20 39.87 40.15 21,588,002 +0.45(+1.14%)
Mar 17, 2017 39.74 39.78 39.63 39.69 13,474,014 -0.01(-0.02%)
Mar 16, 2017 39.73 39.80 39.61 39.70 28,141,760 +0.22(+0.57%)
Mar 15, 2017 38.72 39.54 38.60 39.48 19,692,838 +0.97(+2.51%)
Mar 14, 2017 38.61 38.63 38.47 38.51 5,130,371 -0.20(-0.51%)
Mar 13, 2017 38.58 38.73 38.56 38.71 7,343,635 +0.50(+1.32%)
Mar 10, 2017 38.12 38.20 38.01 38.20 6,589,013 +0.39(+1.03%)
Mar 09, 2017 37.96 37.97 37.62 37.81 8,129,277 -0.31(-0.83%)
Mar 08, 2017 38.34 38.42 38.09 38.13 9,162,773 -0.34(-0.88%)
Mar 07, 2017 38.54 38.56 38.41 38.47 5,483,393 +0.07(+0.17%)
Mar 06, 2017 38.46 38.46 38.30 38.40 6,045,106 +0.01(+0.02%)
Mar 03, 2017 38.25 38.41 38.17 38.39 6,604,330 +0.27(+0.72%)
Mar 02, 2017 38.44 38.46 38.10 38.12 6,688,897 -0.65(-1.69%)
Mar 01, 2017 38.54 38.80 38.50 38.77 12,695,137 +0.56(+1.47%)
Feb 28, 2017 38.53 38.54 38.20 38.21 6,932,328 -0.31(-0.80%)
Feb 27, 2017 38.59 38.67 38.47 38.52 9,751,434 -0.16(-0.41%)
Feb 24, 2017 38.65 38.74 38.61 38.68 6,824,323 -0.41(-1.06%)
Feb 23, 2017 39.28 39.30 39.05 39.09 6,997,260 +0.04(+0.11%)
Feb 22, 2017 38.89 39.07 38.88 39.05 6,571,941 +0.10(+0.25%)
Feb 21, 2017 38.77 38.97 38.75 38.95 6,547,516 +0.41(+1.05%)
Feb 17, 2017 38.54 38.54 38.54 0 -0.16(-0.41%)
Feb 16, 2017 38.87 38.87 38.68 38.70 7,873,992 -0.15(-0.38%)
Feb 15, 2017 38.56 38.86 38.53 38.85 8,570,816 +0.32(+0.84%)
Feb 14, 2017 38.51 38.55 38.23 38.53 9,506,234 +0.02(+0.04%)
Feb 13, 2017 38.39 38.54 38.38 38.51 6,622,443 +0.16(+0.41%)
Feb 10, 2017 38.13 38.37 38.11 38.35 6,861,549 +0.28(+0.74%)
Feb 09, 2017 38.05 38.14 38.00 38.07 5,775,388 +0.16(+0.41%)
Feb 08, 2017 37.72 37.93 37.69 37.91 4,911,695 +0.26(+0.70%)
Feb 07, 2017 37.77 37.78 37.62 37.65 5,754,451 -0.18(-0.48%)
Feb 06, 2017 37.90 37.91 37.81 37.83 5,121,405 -0.07(-0.17%)
Feb 03, 2017 37.86 37.97 37.77 37.90 4,179,394 +0.23(+0.62%)
Feb 02, 2017 37.65 37.70 37.58 37.67 10,742,977 +0.17(+0.44%)
Feb 01, 2017 37.63 37.66 37.42 37.50 17,334,724 +0.05(+0.13%)
Jan 31, 2017 37.43 37.51 37.33 37.45 13,288,942 +0.09(+0.24%)
Jan 30, 2017 37.32 37.38 37.20 37.36 12,165,924 -0.16(-0.42%)
Jan 27, 2017 37.55 37.59 37.41 37.52 5,069,501 -0.01(-0.02%)
Jan 26, 2017 37.65 37.66 37.50 37.52 8,103,866 -0.16(-0.42%)
Jan 25, 2017 37.52 37.70 37.46 37.68 5,707,604 +0.35(+0.93%)
Jan 24, 2017 37.29 37.45 37.25 37.33 32,871,440 +0.22(+0.58%)
Jan 23, 2017 36.82 37.13 36.78 37.12 22,789,102 +0.55(+1.49%)
Jan 20, 2017 36.50 36.59 36.36 36.57 9,387,529 +0.12(+0.34%)
Jan 19, 2017 36.56 36.60 36.31 36.45 12,687,430 -0.15(-0.41%)
Jan 18, 2017 36.79 36.79 36.51 36.60 5,549,363 -0.17(-0.45%)
Jan 17, 2017 36.73 36.80 36.65 36.76 4,731,604 -0.01(-0.02%)
Jan 13, 2017 36.77 36.77 36.77 0 -0.01(-0.02%)
Jan 12, 2017 36.80 36.80 36.60 36.78 7,533,000 +0.17(+0.47%)
Jan 11, 2017 36.31 36.66 36.18 36.61 21,648,522 +0.36(+0.98%)
Jan 10, 2017 36.23 36.41 36.22 36.25 6,782,924 +0.25(+0.69%)
Jan 09, 2017 36.03 36.12 35.99 36.00 5,759,247 -0.08(-0.23%)
Jan 06, 2017 36.13 36.13 35.99 36.08 8,622,491 -0.17(-0.46%)
Jan 05, 2017 36.09 36.28 36.07 36.25 6,572,007 +0.41(+1.15%)
Jan 04, 2017 35.74 35.88 35.74 35.84 6,226,821 +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.