Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 41.00 41.93 40.71 40.99 86,581 -0.15(-0.36%)
Apr 27, 2017 40.94 42.20 40.84 41.14 81,400 +0.21(+0.51%)
Apr 26, 2017 41.01 41.46 40.58 40.93 199,262 -0.11(-0.27%)
Apr 25, 2017 40.54 41.35 39.73 41.04 136,394 +0.66(+1.63%)
Apr 24, 2017 40.04 40.92 39.65 40.38 365,230 +0.63(+1.58%)
Apr 21, 2017 39.71 41.22 39.38 39.75 150,622 +0.29(+0.73%)
Apr 20, 2017 39.80 41.40 39.39 39.46 96,780 -0.18(-0.45%)
Apr 19, 2017 39.20 40.25 39.11 39.64 72,168 +0.64(+1.64%)
Apr 18, 2017 37.81 39.18 37.00 39.00 164,504 +0.93(+2.44%)
Apr 17, 2017 40.56 40.67 37.91 38.07 141,860 -2.45(-6.05%)
Apr 13, 2017 40.53 41.76 40.44 40.52 125,038 +0.01(+0.02%)
Apr 12, 2017 39.76 40.58 39.56 40.51 327,995 +0.75(+1.89%)
Apr 11, 2017 39.68 39.78 38.99 39.76 64,219 +0.28(+0.71%)
Apr 10, 2017 39.26 39.95 39.12 39.48 86,334 +0.52(+1.33%)
Apr 07, 2017 38.66 39.23 38.64 38.96 101,305 +0.37(+0.96%)
Apr 06, 2017 38.47 38.72 38.03 38.59 75,080 +0.35(+0.92%)
Apr 05, 2017 37.24 38.50 37.09 38.24 98,998 +0.89(+2.38%)
Apr 04, 2017 37.06 37.49 36.92 37.35 61,065 +0.37(+1.00%)
Apr 03, 2017 36.52 37.68 36.30 36.98 196,076 +0.32(+0.87%)
Mar 31, 2017 36.25 36.70 34.88 36.66 97,599 +0.40(+1.10%)
Mar 30, 2017 36.43 36.48 36.02 36.26 110,097 +0.16(+0.44%)
Mar 29, 2017 36.13 36.76 35.95 36.10 65,321 -0.09(-0.25%)
Mar 28, 2017 37.09 37.49 35.91 36.19 79,338 -0.92(-2.48%)
Mar 27, 2017 36.67 37.15 36.33 37.11 78,877 +0.23(+0.62%)
Mar 24, 2017 37.22 37.50 36.84 36.88 282,753 -0.11(-0.30%)
Mar 23, 2017 36.79 37.42 36.61 36.99 62,553 +0.22(+0.60%)
Mar 22, 2017 37.08 37.21 36.46 36.77 31,565 -0.25(-0.68%)
Mar 21, 2017 37.19 37.43 36.90 37.02 60,501 -0.33(-0.88%)
Mar 20, 2017 37.07 37.45 36.88 37.35 94,777 +0.18(+0.48%)
Mar 17, 2017 36.21 37.20 36.21 37.17 163,819 +0.86(+2.37%)
Mar 16, 2017 36.83 36.99 36.08 36.31 84,499 -0.54(-1.47%)
Mar 15, 2017 35.99 37.69 35.65 36.85 563,427 +0.81(+2.25%)
Mar 14, 2017 35.98 36.08 35.75 36.04 152,441 +0.10(+0.28%)
Mar 13, 2017 35.47 35.98 35.47 35.94 80,366 +0.44(+1.24%)
Mar 10, 2017 34.85 35.90 34.85 35.50 164,886 +0.99(+2.87%)
Mar 09, 2017 35.83 36.05 31.25 34.51 688,197 -1.39(-3.87%)
Mar 08, 2017 35.61 36.20 35.61 35.90 479,997 +0.30(+0.84%)
Mar 07, 2017 35.42 35.70 35.37 35.60 278,658 +0.16(+0.45%)
Mar 06, 2017 35.60 35.68 35.32 35.44 47,680 -0.16(-0.45%)
Mar 03, 2017 34.94 35.88 34.89 35.60 334,510 +0.66(+1.89%)
Mar 02, 2017 35.00 35.00 34.78 34.94 79,840 -0.02(-0.06%)
Mar 01, 2017 35.90 35.90 34.82 34.96 102,207 -0.99(-2.75%)
Feb 28, 2017 35.69 35.96 35.69 35.95 29,085 -0.02(-0.06%)
Feb 27, 2017 36.00 36.00 35.64 35.97 50,137 -0.07(-0.19%)
Feb 24, 2017 35.95 36.25 35.65 36.04 78,384 +0.01(+0.03%)
Feb 23, 2017 35.27 36.55 35.27 36.03 57,920 +0.18(+0.50%)
Feb 22, 2017 36.60 37.93 35.56 35.85 100,371 -0.60(-1.65%)
Feb 21, 2017 35.68 37.02 35.68 36.45 143,603 +0.66(+1.84%)
Feb 17, 2017 35.79 35.79 35.79 0 +0.55(+1.56%)
Feb 16, 2017 34.46 35.38 34.15 35.24 50,968 +0.74(+2.14%)
Feb 15, 2017 34.30 34.69 34.09 34.50 77,310 +0.23(+0.67%)
Feb 14, 2017 35.37 35.63 34.01 34.27 157,112 -1.38(-3.87%)
Feb 13, 2017 35.59 36.37 35.26 35.65 33,892 +0.00(+0.00%)
Feb 10, 2017 36.79 36.79 35.26 35.65 21,759 -0.90(-2.46%)
Feb 09, 2017 35.92 36.82 35.55 36.55 49,098 +0.79(+2.21%)
Feb 08, 2017 35.38 36.12 35.38 35.76 36,967 +0.15(+0.42%)
Feb 07, 2017 35.48 36.19 34.89 35.61 28,104 +0.26(+0.74%)
Feb 06, 2017 35.95 35.95 35.19 35.35 16,902 -0.43(-1.20%)
Feb 03, 2017 35.07 36.10 35.07 35.78 39,500 +0.94(+2.70%)
Feb 02, 2017 35.02 35.58 34.16 34.84 36,140 -0.19(-0.54%)
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.