Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.91 39.98 39.80 39.93 6,016,480 +0.08(+0.21%)
Apr 27, 2017 39.97 39.97 39.75 39.85 5,132,975 -0.02(-0.06%)
Apr 26, 2017 39.98 40.07 39.86 39.87 11,157,236 -0.18(-0.45%)
Apr 25, 2017 39.99 40.14 39.95 40.05 9,676,594 +0.39(+0.97%)
Apr 24, 2017 39.72 39.75 39.59 39.67 9,042,414 +0.48(+1.21%)
Apr 21, 2017 39.22 39.23 39.13 39.19 6,509,877 +0.00(+0.00%)
Apr 20, 2017 39.14 39.21 39.02 39.19 7,106,391 +0.47(+1.21%)
Apr 19, 2017 39.05 39.06 38.66 38.72 8,853,222 -0.21(-0.55%)
Apr 18, 2017 38.99 39.11 38.86 38.94 8,592,550 -0.46(-1.17%)
Apr 17, 2017 39.21 39.41 39.14 39.40 4,061,970 +0.34(+0.86%)
Apr 13, 2017 39.29 39.37 39.05 39.06 6,241,163 -0.12(-0.31%)
Apr 12, 2017 39.15 39.18 38.94 39.18 10,988,930 +0.18(+0.46%)
Apr 11, 2017 39.08 39.10 38.75 39.00 13,211,077 -0.05(-0.13%)
Apr 10, 2017 39.09 39.11 38.95 39.05 9,393,389 -0.19(-0.48%)
Apr 07, 2017 39.22 39.41 39.19 39.24 6,212,963 -0.06(-0.15%)
Apr 06, 2017 39.34 39.39 39.19 39.30 7,778,970 -0.03(-0.08%)
Apr 05, 2017 39.63 39.72 39.33 39.33 10,391,269 -0.14(-0.35%)
Apr 04, 2017 39.36 39.52 39.29 39.47 8,163,776 +0.03(+0.08%)
Apr 03, 2017 39.36 39.47 39.21 39.44 11,070,084 +0.25(+0.65%)
Mar 31, 2017 39.23 39.32 39.17 39.18 9,090,218 -0.26(-0.66%)
Mar 30, 2017 39.52 39.63 39.44 39.45 7,999,148 -0.21(-0.54%)
Mar 29, 2017 39.51 39.68 39.47 39.66 8,346,429 +0.10(+0.25%)
Mar 28, 2017 39.47 39.68 39.45 39.56 8,608,354 +0.07(+0.17%)
Mar 27, 2017 39.33 39.54 39.23 39.50 10,236,850 -0.10(-0.25%)
Mar 24, 2017 39.50 39.67 39.48 39.59 8,481,630 +0.09(+0.23%)
Mar 23, 2017 39.39 39.63 39.34 39.50 13,826,013 +0.02(+0.06%)
Mar 22, 2017 39.26 39.54 39.18 39.48 14,952,812 +0.21(+0.54%)
Mar 21, 2017 39.91 39.96 39.25 39.27 23,613,344 -0.50(-1.25%)
Mar 20, 2017 39.53 39.82 39.49 39.76 21,795,774 +0.45(+1.14%)
Mar 17, 2017 39.36 39.41 39.25 39.32 13,603,693 -0.01(-0.02%)
Mar 16, 2017 39.36 39.42 39.23 39.32 28,412,608 +0.22(+0.57%)
Mar 15, 2017 38.35 39.16 38.23 39.10 19,882,370 +0.96(+2.52%)
Mar 14, 2017 38.24 38.27 38.10 38.14 5,179,747 -0.20(-0.51%)
Mar 13, 2017 38.22 38.36 38.19 38.34 7,414,313 +0.50(+1.32%)
Mar 10, 2017 37.76 37.84 37.65 37.84 6,652,428 +0.39(+1.03%)
Mar 09, 2017 37.60 37.61 37.27 37.45 8,207,517 -0.31(-0.83%)
Mar 08, 2017 37.98 38.05 37.72 37.77 9,250,959 -0.34(-0.88%)
Mar 07, 2017 38.18 38.19 38.04 38.10 5,536,167 +0.07(+0.17%)
Mar 06, 2017 38.09 38.09 37.94 38.04 6,103,287 +0.01(+0.02%)
Mar 03, 2017 37.89 38.04 37.81 38.03 6,667,893 +0.27(+0.72%)
Mar 02, 2017 38.07 38.09 37.73 37.76 6,753,273 -0.65(-1.69%)
Mar 01, 2017 38.18 38.43 38.13 38.41 12,817,320 +0.56(+1.47%)
Feb 28, 2017 38.16 38.18 37.84 37.85 6,999,048 -0.30(-0.80%)
Feb 27, 2017 38.22 38.30 38.10 38.15 9,845,285 -0.16(-0.41%)
Feb 24, 2017 38.28 38.37 38.24 38.31 6,890,003 -0.41(-1.06%)
Feb 23, 2017 38.91 38.92 38.68 38.72 7,064,604 +0.04(+0.11%)
Feb 22, 2017 38.52 38.70 38.51 38.68 6,635,192 +0.10(+0.26%)
Feb 21, 2017 38.40 38.59 38.38 38.58 6,610,531 +0.40(+1.05%)
Feb 17, 2017 38.18 38.18 38.18 0 -0.16(-0.41%)
Feb 16, 2017 38.50 38.50 38.31 38.33 7,949,774 -0.15(-0.38%)
Feb 15, 2017 38.19 38.49 38.17 38.48 8,653,305 +0.32(+0.84%)
Feb 14, 2017 38.14 38.18 37.86 38.16 9,597,725 +0.02(+0.04%)
Feb 13, 2017 38.02 38.18 38.02 38.14 6,686,180 +0.16(+0.41%)
Feb 10, 2017 37.77 38.00 37.75 37.99 6,927,587 +0.28(+0.74%)
Feb 09, 2017 37.69 37.77 37.64 37.71 5,830,973 +0.16(+0.41%)
Feb 08, 2017 37.36 37.57 37.33 37.55 4,958,967 +0.26(+0.70%)
Feb 07, 2017 37.41 37.42 37.27 37.29 5,809,834 -0.18(-0.48%)
Feb 06, 2017 37.54 37.55 37.45 37.47 5,170,695 -0.07(-0.17%)
Feb 03, 2017 37.49 37.61 37.41 37.54 4,219,618 +0.23(+0.62%)
Feb 02, 2017 37.29 37.34 37.22 37.31 10,846,371 +0.16(+0.44%)
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.