Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.76 44.42 43.22 43.31 1,089,952 -0.56(-1.28%)
Mar 30, 2017 44.42 44.81 43.80 43.87 851,233 -0.49(-1.10%)
Mar 29, 2017 43.09 44.50 43.00 44.36 1,512,096 +1.18(+2.73%)
Mar 28, 2017 42.51 43.40 42.51 43.18 1,329,775 +0.60(+1.41%)
Mar 27, 2017 42.16 43.30 41.75 42.58 1,506,657 -0.04(-0.09%)
Mar 24, 2017 42.56 43.84 42.19 42.62 2,383,713 +0.37(+0.88%)
Mar 23, 2017 41.78 43.09 40.40 42.25 7,937,363 +4.12(+10.81%)
Mar 22, 2017 38.70 38.75 37.94 38.13 2,954,186 -0.72(-1.85%)
Mar 21, 2017 39.35 39.35 37.85 38.85 1,635,971 -0.27(-0.69%)
Mar 20, 2017 39.39 39.68 38.45 39.12 1,390,045 -0.20(-0.51%)
Mar 17, 2017 39.23 39.70 38.85 39.32 1,332,519 +0.07(+0.18%)
Mar 16, 2017 39.00 40.02 38.81 39.25 983,524 +0.28(+0.72%)
Mar 15, 2017 38.12 39.10 37.83 38.97 917,606 +0.65(+1.70%)
Mar 14, 2017 37.33 38.44 37.32 38.32 718,505 +0.74(+1.97%)
Mar 13, 2017 38.47 38.56 37.21 37.58 1,327,467 -0.90(-2.34%)
Mar 10, 2017 38.50 38.80 38.23 38.48 743,475 +0.15(+0.39%)
Mar 09, 2017 38.80 38.89 38.16 38.33 475,294 -0.61(-1.57%)
Mar 08, 2017 38.32 39.28 38.20 38.94 589,862 +0.84(+2.20%)
Mar 07, 2017 38.87 39.38 37.90 38.10 1,095,699 -0.86(-2.21%)
Mar 06, 2017 38.79 39.28 38.40 38.96 554,434 -0.07(-0.18%)
Mar 03, 2017 39.73 40.42 38.68 39.03 653,860 -0.84(-2.11%)
Mar 02, 2017 39.55 40.41 38.66 39.87 789,131 +0.30(+0.76%)
Mar 01, 2017 39.10 39.73 38.29 39.57 1,445,218 +1.02(+2.65%)
Feb 28, 2017 39.24 39.29 38.40 38.55 748,034 -1.06(-2.68%)
Feb 27, 2017 38.47 39.70 37.96 39.61 851,415 +1.13(+2.94%)
Feb 24, 2017 37.90 39.45 37.14 38.48 1,447,515 +0.60(+1.58%)
Feb 23, 2017 39.80 40.31 37.77 37.88 1,125,326 -1.91(-4.80%)
Feb 22, 2017 39.65 39.91 39.18 39.79 622,226 +0.27(+0.68%)
Feb 21, 2017 40.11 40.39 39.22 39.52 891,478 -0.22(-0.55%)
Feb 17, 2017 39.74 39.74 39.74 0 +0.99(+2.55%)
Feb 16, 2017 39.70 39.95 38.58 38.75 489,608 -0.98(-2.47%)
Feb 15, 2017 39.40 39.90 39.13 39.73 603,383 +0.15(+0.38%)
Feb 14, 2017 39.23 39.91 38.48 39.58 1,000,686 +0.32(+0.82%)
Feb 13, 2017 40.22 40.22 39.07 39.26 517,094 -0.84(-2.09%)
Feb 10, 2017 39.71 40.35 39.41 40.10 641,670 +0.30(+0.75%)
Feb 09, 2017 38.07 40.39 38.07 39.80 1,301,212 +1.77(+4.65%)
Feb 08, 2017 37.96 38.18 37.44 38.03 1,524,890 +0.03(+0.08%)
Feb 07, 2017 38.45 38.47 37.83 38.00 902,375 -0.16(-0.42%)
Feb 06, 2017 38.42 38.92 38.05 38.16 995,368 -0.25(-0.65%)
Feb 03, 2017 39.01 39.51 38.26 38.41 1,788,055 -0.55(-1.41%)
Feb 02, 2017 40.18 40.27 38.89 38.96 1,104,049 -1.13(-2.82%)
Feb 01, 2017 39.78 40.38 39.44 40.09 1,101,481 +0.24(+0.60%)
Jan 31, 2017 38.79 40.00 38.22 39.85 1,792,485 +0.99(+2.55%)
Jan 30, 2017 37.56 38.88 37.39 38.86 901,611 +1.26(+3.35%)
Jan 27, 2017 39.32 39.41 37.47 37.60 1,315,625 -1.75(-4.45%)
Jan 26, 2017 39.25 39.81 39.05 39.35 701,201 +0.22(+0.56%)
Jan 25, 2017 39.63 40.26 39.08 39.13 817,069 -0.27(-0.69%)
Jan 24, 2017 38.92 39.53 38.92 39.40 726,678 +0.42(+1.08%)
Jan 23, 2017 39.76 39.80 38.57 38.98 836,698 -0.78(-1.96%)
Jan 20, 2017 39.63 40.04 39.24 39.76 972,711 +0.08(+0.20%)
Jan 19, 2017 41.15 41.15 39.31 39.68 1,741,348 -1.32(-3.22%)
Jan 18, 2017 41.20 41.92 40.44 41.00 1,417,377 -0.45(-1.09%)
Jan 17, 2017 41.50 42.62 41.22 41.45 2,067,456 +0.18(+0.44%)
Jan 13, 2017 41.27 41.27 41.27 0 +0.48(+1.18%)
Jan 12, 2017 39.85 40.96 39.85 40.79 1,156,331 +0.68(+1.70%)
Jan 11, 2017 40.76 40.88 39.84 40.11 978,286 -0.61(-1.50%)
Jan 10, 2017 38.68 40.94 38.58 40.72 2,018,635 +1.90(+4.89%)
Jan 09, 2017 37.50 39.39 37.50 38.82 3,859,179 -0.90(-2.27%)
Jan 06, 2017 41.14 41.14 39.64 39.72 1,302,186 -1.23(-3.00%)
Jan 05, 2017 41.00 41.34 40.10 40.95 2,138,482 +0.26(+0.64%)
Jan 04, 2017 40.84 41.87 40.57 40.69 2,261,658 +0.21(+0.52%)
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.