Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.23 39.55 38.74 39.41 16,969,682 -0.10(-0.26%)
Mar 30, 2017 38.98 39.84 38.41 39.51 50,690,088 +3.20(+8.81%)
Mar 29, 2017 35.82 36.40 35.57 36.31 7,637,885 +0.45(+1.26%)
Mar 28, 2017 35.10 35.95 34.93 35.86 8,901,620 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.19 35.00 7,885,865 +0.15(+0.43%)
Mar 24, 2017 35.28 35.47 34.75 34.85 11,131,943 -0.30(-0.85%)
Mar 23, 2017 35.29 35.56 35.05 35.15 11,577,588 -0.13(-0.38%)
Mar 22, 2017 35.59 35.81 35.27 35.29 9,926,608 -0.42(-1.17%)
Mar 21, 2017 36.38 36.49 35.47 35.70 8,230,423 -0.54(-1.48%)
Mar 20, 2017 35.88 36.34 35.60 36.24 7,281,359 +0.13(+0.37%)
Mar 17, 2017 36.33 36.64 36.07 36.11 10,578,387 -0.12(-0.33%)
Mar 16, 2017 36.31 36.45 35.96 36.23 8,090,655 +0.00(+0.00%)
Mar 15, 2017 35.93 36.45 35.44 36.23 9,583,395 +0.71(+2.00%)
Mar 14, 2017 35.68 35.72 34.92 35.51 13,335,238 -0.71(-1.96%)
Mar 13, 2017 36.10 36.48 35.99 36.23 8,014,797 +0.13(+0.37%)
Mar 10, 2017 37.05 37.05 35.94 36.09 10,699,445 -0.64(-1.74%)
Mar 09, 2017 36.04 36.85 35.94 36.73 9,154,841 +0.45(+1.24%)
Mar 08, 2017 37.47 37.66 36.20 36.28 11,922,961 -1.43(-3.79%)
Mar 07, 2017 38.29 38.34 37.61 37.71 7,152,615 -0.47(-1.24%)
Mar 06, 2017 37.76 38.30 37.41 38.19 7,691,654 +0.40(+1.05%)
Mar 03, 2017 38.08 38.28 37.65 37.79 6,727,780 -0.31(-0.81%)
Mar 02, 2017 38.42 38.58 37.86 38.10 7,510,783 -0.66(-1.71%)
Mar 01, 2017 37.93 38.90 37.82 38.76 11,621,750 +1.17(+3.11%)
Feb 28, 2017 37.28 37.67 37.14 37.59 8,488,281 +0.17(+0.44%)
Feb 27, 2017 37.32 37.65 37.11 37.43 7,856,001 +0.25(+0.68%)
Feb 24, 2017 37.15 37.53 36.91 37.17 8,540,895 -0.21(-0.55%)
Feb 23, 2017 37.77 37.77 37.17 37.38 9,893,188 +0.16(+0.42%)
Feb 22, 2017 37.77 37.89 37.17 37.22 10,131,891 -0.81(-2.14%)
Feb 21, 2017 38.04 38.34 37.79 38.04 12,118,293 +0.49(+1.31%)
Feb 17, 2017 37.55 37.55 37.55 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.24 38.15 38.20 12,255,026 -0.81(-2.07%)
Feb 15, 2017 39.38 39.74 38.97 39.01 9,431,934 -0.62(-1.56%)
Feb 14, 2017 39.51 39.66 38.98 39.62 7,672,506 +0.35(+0.89%)
Feb 13, 2017 39.54 39.54 38.90 39.28 7,800,264 -0.35(-0.88%)
Feb 10, 2017 39.54 39.94 39.37 39.62 7,587,418 +0.47(+1.20%)
Feb 09, 2017 39.33 39.56 38.89 39.15 8,084,241 +0.16(+0.42%)
Feb 08, 2017 38.56 39.43 38.13 38.99 10,925,694 +0.14(+0.36%)
Feb 07, 2017 38.95 39.48 38.58 38.85 9,655,571 -0.53(-1.34%)
Feb 06, 2017 39.70 40.07 38.79 39.37 10,339,513 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.37 39.64 10,704,496 +1.37(+3.57%)
Feb 02, 2017 38.32 38.78 37.17 38.27 10,972,482 +0.15(+0.39%)
Feb 01, 2017 38.52 38.63 37.29 38.12 12,768,004 -0.20(-0.53%)
Jan 31, 2017 37.58 38.35 37.24 38.33 9,484,606 +1.01(+2.70%)
Jan 30, 2017 38.52 38.66 37.09 37.32 13,335,631 -1.53(-3.94%)
Jan 27, 2017 39.56 39.66 38.67 38.85 6,879,990 -0.94(-2.37%)
Jan 26, 2017 39.80 40.10 39.57 39.80 5,297,302 -0.05(-0.12%)
Jan 25, 2017 39.63 40.27 39.55 39.85 7,606,262 +0.33(+0.84%)
Jan 24, 2017 39.41 40.40 39.31 39.52 7,501,687 +0.26(+0.66%)
Jan 23, 2017 39.51 39.75 38.97 39.26 7,593,701 -0.62(-1.56%)
Jan 20, 2017 39.61 40.16 39.55 39.88 7,491,207 +0.68(+1.74%)
Jan 19, 2017 39.46 39.66 39.13 39.19 6,253,047 -0.32(-0.82%)
Jan 18, 2017 39.15 39.76 39.14 39.52 6,321,074 +0.09(+0.24%)
Jan 17, 2017 39.74 39.86 39.30 39.42 6,353,530 -0.35(-0.87%)
Jan 13, 2017 39.77 39.77 39.77 0 +0.35(+0.88%)
Jan 12, 2017 40.48 40.51 39.37 39.42 8,854,433 -0.84(-2.09%)
Jan 11, 2017 39.27 40.47 38.88 40.26 11,053,061 +1.23(+3.14%)
Jan 10, 2017 39.21 39.33 38.81 39.04 6,918,286 +0.00(+0.00%)
Jan 09, 2017 39.52 39.72 39.01 39.04 7,331,953 -0.85(-2.13%)
Jan 06, 2017 40.10 40.15 39.53 39.88 4,417,618 -0.15(-0.37%)
Jan 05, 2017 40.25 40.62 39.87 40.03 6,013,627 -0.12(-0.29%)
Jan 04, 2017 39.85 40.16 39.55 40.15 6,346,974 +0.37(+0.93%)
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.