Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.34 42.48 42.26 42.39 28,819,640 -0.08(-0.20%)
Mar 30, 2017 42.60 42.60 42.34 42.47 18,983,620 -0.02(-0.05%)
Mar 29, 2017 42.14 42.58 42.07 42.49 29,132,580 +0.46(+1.10%)
Mar 28, 2017 41.98 42.27 41.61 42.03 30,374,640 +0.11(+0.25%)
Mar 27, 2017 41.40 42.07 41.22 41.93 38,703,980 +0.17(+0.40%)
Mar 24, 2017 42.10 42.20 41.45 41.76 42,113,640 -0.23(-0.54%)
Mar 23, 2017 42.07 42.08 41.65 41.98 65,746,980 -0.51(-1.19%)
Mar 22, 2017 42.47 42.77 42.35 42.49 27,332,380 -0.02(-0.04%)
Mar 21, 2017 43.50 43.67 42.38 42.51 50,754,940 -0.89(-2.05%)
Mar 20, 2017 43.47 43.52 43.23 43.40 30,837,060 -0.22(-0.51%)
Mar 17, 2017 43.68 43.72 43.42 43.62 37,365,040 +0.12(+0.27%)
Mar 16, 2017 43.53 43.64 43.38 43.50 22,089,040 +0.08(+0.19%)
Mar 15, 2017 43.40 43.49 43.06 43.42 26,651,600 +0.12(+0.29%)
Mar 14, 2017 43.19 43.38 43.01 43.30 21,229,540 +0.07(+0.15%)
Mar 13, 2017 43.04 43.36 43.04 43.23 23,331,800 +0.16(+0.37%)
Mar 10, 2017 43.13 43.21 42.88 43.07 26,731,700 +0.18(+0.42%)
Mar 09, 2017 42.68 43.03 42.63 42.89 26,860,500 +0.21(+0.49%)
Mar 08, 2017 42.66 42.85 42.56 42.68 20,591,680 +0.12(+0.29%)
Mar 07, 2017 42.36 42.67 42.28 42.56 20,769,520 +0.19(+0.46%)
Mar 06, 2017 42.34 42.45 42.06 42.36 20,954,280 -0.09(-0.21%)
Mar 03, 2017 42.45 42.54 42.24 42.45 20,132,240 -0.04(-0.09%)
Mar 02, 2017 42.82 42.82 42.44 42.49 24,985,400 -0.34(-0.81%)
Mar 01, 2017 42.57 42.90 42.45 42.84 36,350,200 +0.59(+1.40%)
Feb 28, 2017 42.37 42.44 42.07 42.25 27,640,380 -0.24(-0.56%)
Feb 27, 2017 42.25 42.53 42.15 42.48 20,187,840 +0.09(+0.22%)
Feb 24, 2017 42.38 42.42 42.15 42.39 26,923,780 -0.16(-0.37%)
Feb 23, 2017 42.55 42.63 42.12 42.55 27,725,820 -0.02(-0.04%)
Feb 22, 2017 42.40 42.69 42.34 42.57 24,493,840 +0.10(+0.25%)
Feb 21, 2017 42.40 42.61 42.33 42.46 25,219,760 +0.14(+0.32%)
Feb 17, 2017 42.33 42.33 42.33 0 +0.22(+0.52%)
Feb 16, 2017 41.92 42.13 41.86 42.11 20,096,800 +0.24(+0.58%)
Feb 15, 2017 41.94 42.09 41.81 41.87 27,136,080 -0.14(-0.32%)
Feb 14, 2017 42.10 41.79 42.00 27,246,220 +0.05(+0.13%)
Feb 13, 2017 41.88 42.09 41.81 41.95 25,913,600 +0.21(+0.49%)
Feb 10, 2017 41.65 41.86 41.53 41.74 28,302,560 +0.24(+0.58%)
Feb 09, 2017 41.59 41.60 41.33 41.50 23,879,260 +0.01(+0.02%)
Feb 08, 2017 41.53 41.71 41.26 41.49 26,036,500 +0.03(+0.08%)
Feb 07, 2017 41.27 41.60 41.16 41.46 33,328,440 +0.38(+0.93%)
Feb 06, 2017 41.05 41.12 40.71 41.08 27,009,660 +0.07(+0.18%)
Feb 03, 2017 41.16 41.31 40.97 41.01 30,561,900 +0.09(+0.23%)
Feb 02, 2017 40.75 41.23 40.60 40.91 33,768,720 +0.15(+0.37%)
Feb 01, 2017 41.20 41.20 40.61 40.76 44,950,520 -0.25(-0.60%)
Jan 31, 2017 40.98 41.15 40.67 41.01 40,373,840 -0.18(-0.44%)
Jan 30, 2017 41.85 41.86 41.05 41.19 70,305,760 -1.06(-2.51%)
Jan 27, 2017 42.95 43.35 42.09 42.25 75,049,936 -0.60(-1.39%)
Jan 26, 2017 42.95 43.05 42.53 42.85 69,657,760 -0.07(-0.17%)
Jan 25, 2017 42.68 42.94 42.49 42.92 33,187,920 +0.45(+1.05%)
Jan 24, 2017 42.35 42.58 42.11 42.48 33,737,440 +0.26(+0.60%)
Jan 23, 2017 41.58 42.28 41.44 42.22 49,142,060 +0.81(+1.96%)
Jan 20, 2017 41.45 41.46 41.23 41.41 26,123,660 +0.19(+0.46%)
Jan 19, 2017 41.45 41.65 41.20 41.22 21,407,340 -0.23(-0.56%)
Jan 18, 2017 41.49 41.49 41.20 41.45 20,537,720 +0.08(+0.19%)
Jan 17, 2017 41.50 41.51 41.16 41.37 28,817,540 -0.17(-0.42%)
Jan 13, 2017 41.55 41.55 41.55 0 +0.07(+0.17%)
Jan 12, 2017 41.42 41.52 41.05 41.48 26,999,200 -0.02(-0.04%)
Jan 11, 2017 41.33 41.49 41.07 41.49 26,501,600 +0.19(+0.47%)
Jan 10, 2017 41.35 41.47 41.16 41.30 23,945,880 -0.06(-0.14%)
Jan 09, 2017 41.32 41.52 41.08 41.36 28,175,980 +0.10(+0.24%)
Jan 06, 2017 40.75 41.45 40.58 41.26 40,341,940 +0.61(+1.50%)
Jan 05, 2017 40.38 40.69 40.30 40.65 26,806,340 +0.26(+0.65%)
Jan 04, 2017 40.49 40.67 40.21 40.39 30,297,660 -0.01(-0.03%)
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.