Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 41.68 41.70 40.94 41.19 3,774,892 -0.43(-1.03%)
Apr 27, 2017 41.54 41.88 41.35 41.62 4,035,801 +0.08(+0.19%)
Apr 26, 2017 41.22 41.80 41.20 41.54 3,618,093 +0.38(+0.93%)
Apr 25, 2017 41.69 41.83 40.53 41.16 5,679,481 +0.49(+1.21%)
Apr 24, 2017 40.55 40.88 40.32 40.67 3,381,654 +0.41(+1.01%)
Apr 21, 2017 40.14 40.49 39.80 40.26 4,592,178 +0.09(+0.22%)
Apr 20, 2017 39.61 40.45 39.49 40.18 6,093,554 +0.91(+2.33%)
Apr 19, 2017 38.71 39.75 38.71 39.26 4,854,744 +0.68(+1.77%)
Apr 18, 2017 38.45 39.21 38.29 38.58 3,705,133 +0.13(+0.33%)
Apr 17, 2017 38.54 38.56 38.19 38.45 3,433,817 +0.07(+0.19%)
Apr 13, 2017 38.43 38.75 38.36 38.38 3,984,398 -0.07(-0.19%)
Apr 12, 2017 38.69 38.70 38.40 38.45 2,730,391 -0.23(-0.60%)
Apr 11, 2017 38.63 38.78 38.30 38.68 3,469,385 +0.08(+0.21%)
Apr 10, 2017 38.53 39.03 38.47 38.60 4,503,876 +0.26(+0.68%)
Apr 07, 2017 38.17 38.41 37.91 38.34 5,767,466 +0.18(+0.48%)
Apr 06, 2017 38.43 38.81 38.07 38.16 5,518,148 +0.02(+0.04%)
Apr 05, 2017 38.80 38.91 38.12 38.14 3,709,019 -0.54(-1.40%)
Apr 04, 2017 38.48 38.79 38.29 38.68 7,103,204 +0.10(+0.25%)
Apr 03, 2017 39.08 39.15 38.50 38.59 7,073,073 -0.49(-1.26%)
Mar 31, 2017 38.48 39.24 38.40 39.08 5,193,395 +0.45(+1.15%)
Mar 30, 2017 37.93 38.71 37.87 38.63 4,079,488 +0.65(+1.72%)
Mar 29, 2017 37.44 38.15 37.38 37.98 4,323,384 +0.64(+1.70%)
Mar 28, 2017 36.77 37.41 36.59 37.35 4,091,956 +0.61(+1.67%)
Mar 27, 2017 35.83 36.90 35.64 36.73 5,907,190 +1.07(+3.01%)
Mar 24, 2017 35.45 35.86 35.43 35.66 3,211,622 +0.18(+0.52%)
Mar 23, 2017 35.72 35.96 35.41 35.48 4,159,937 -0.32(-0.89%)
Mar 22, 2017 34.98 35.91 34.76 35.80 5,724,296 +0.76(+2.18%)
Mar 21, 2017 36.26 36.30 34.78 35.03 8,939,148 -1.18(-3.27%)
Mar 20, 2017 36.11 36.36 35.80 36.22 7,391,727 +0.12(+0.33%)
Mar 17, 2017 35.29 36.12 35.21 36.10 8,754,733 +0.98(+2.79%)
Mar 16, 2017 35.03 35.38 34.82 35.12 4,929,578 +0.07(+0.20%)
Mar 15, 2017 34.76 35.15 34.53 35.05 4,323,423 +0.03(+0.09%)
Mar 14, 2017 35.32 35.44 34.72 35.02 5,028,282 -0.38(-1.07%)
Mar 13, 2017 35.34 35.62 35.05 35.40 4,118,095 +0.04(+0.11%)
Mar 10, 2017 35.45 35.66 35.13 35.36 4,858,059 -0.03(-0.09%)
Mar 09, 2017 35.61 35.76 35.28 35.39 3,325,636 -0.21(-0.58%)
Mar 08, 2017 35.12 35.87 35.10 35.59 5,191,535 +0.43(+1.23%)
Mar 07, 2017 34.57 35.26 34.53 35.16 6,679,784 +0.52(+1.50%)
Mar 06, 2017 35.21 35.22 34.62 34.64 6,416,625 -0.60(-1.70%)
Mar 03, 2017 35.32 35.43 34.91 35.24 8,172,884 -0.16(-0.45%)
Mar 02, 2017 33.32 35.59 33.32 35.40 17,041,406 +2.14(+6.43%)
Mar 01, 2017 33.58 33.78 32.89 33.26 20,784,888 -1.57(-4.51%)
Feb 28, 2017 36.00 36.00 34.53 34.83 10,993,163 -1.59(-4.38%)
Feb 27, 2017 36.03 36.66 35.93 36.42 8,487,593 +0.47(+1.29%)
Feb 24, 2017 34.99 36.13 34.85 35.96 8,602,452 +0.99(+2.82%)
Feb 23, 2017 36.16 36.26 34.77 34.97 5,239,843 -1.11(-3.08%)
Feb 22, 2017 36.37 36.46 35.95 36.08 2,915,288 -0.21(-0.57%)
Feb 21, 2017 36.03 36.37 35.82 36.29 4,596,426 +0.58(+1.64%)
Feb 17, 2017 35.70 35.70 35.70 0 -0.10(-0.29%)
Feb 16, 2017 36.20 36.48 35.62 35.81 4,058,842 -0.43(-1.20%)
Feb 15, 2017 35.85 36.38 35.72 36.24 5,235,678 +0.50(+1.39%)
Feb 14, 2017 34.80 35.87 34.79 35.74 6,449,456 +1.04(+3.00%)
Feb 13, 2017 35.45 35.58 34.69 34.70 4,803,212 -0.56(-1.59%)
Feb 10, 2017 35.48 35.51 34.97 35.26 3,082,937 -0.04(-0.11%)
Feb 09, 2017 34.76 35.61 34.59 35.30 4,691,473 +0.68(+1.96%)
Feb 08, 2017 34.48 34.63 34.15 34.62 4,927,265 +0.27(+0.78%)
Feb 07, 2017 34.83 34.96 34.29 34.35 4,834,148 -0.34(-0.98%)
Feb 06, 2017 35.30 35.65 34.61 34.69 5,260,153 -0.61(-1.72%)
Feb 03, 2017 35.10 35.72 34.93 35.30 5,741,000 +0.33(+0.95%)
Feb 02, 2017 35.05 35.50 34.91 34.97 4,906,808 -0.15(-0.43%)
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.