Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.44 40.44 39.23 39.57 3,803,042 -0.83(-2.06%)
Apr 27, 2017 40.32 40.80 40.31 40.40 2,001,756 +0.32(+0.80%)
Apr 26, 2017 40.44 40.64 40.07 40.08 2,332,359 -0.36(-0.89%)
Apr 25, 2017 40.36 40.63 39.89 40.44 4,474,279 +0.33(+0.83%)
Apr 24, 2017 40.68 40.81 40.00 40.10 4,232,164 -0.15(-0.38%)
Apr 21, 2017 39.31 40.34 38.85 40.26 9,488,965 -0.47(-1.17%)
Apr 20, 2017 40.15 40.96 40.10 40.73 3,534,122 +0.77(+1.93%)
Apr 19, 2017 40.02 40.27 39.72 39.96 1,993,433 +0.15(+0.38%)
Apr 18, 2017 39.31 39.93 39.15 39.81 1,652,761 +0.28(+0.70%)
Apr 17, 2017 39.35 39.62 39.28 39.53 1,574,998 +0.30(+0.78%)
Apr 13, 2017 39.15 39.59 38.93 39.23 1,493,283 +0.07(+0.18%)
Apr 12, 2017 39.58 39.71 38.85 39.15 1,821,611 -0.56(-1.40%)
Apr 11, 2017 39.78 39.98 38.99 39.71 2,109,199 -0.32(-0.81%)
Apr 10, 2017 40.29 40.33 39.90 40.03 1,337,541 -0.31(-0.78%)
Apr 07, 2017 39.92 40.41 39.80 40.35 2,604,866 +0.48(+1.19%)
Apr 06, 2017 39.76 39.93 39.58 39.87 1,355,991 +0.11(+0.27%)
Apr 05, 2017 40.09 40.34 39.74 39.76 1,828,485 -0.14(-0.36%)
Apr 04, 2017 39.68 39.94 39.66 39.91 1,863,634 +0.03(+0.07%)
Apr 03, 2017 40.31 40.40 39.69 39.88 1,707,295 -0.41(-1.02%)
Mar 31, 2017 40.40 40.47 40.08 40.29 2,721,943 +0.04(+0.09%)
Mar 30, 2017 40.15 40.44 40.09 40.26 1,115,001 +0.13(+0.33%)
Mar 29, 2017 40.19 40.24 39.94 40.12 2,031,261 -0.13(-0.33%)
Mar 28, 2017 40.37 40.52 40.21 40.26 1,771,429 -0.15(-0.38%)
Mar 27, 2017 40.36 40.56 40.03 40.41 1,554,759 -0.13(-0.31%)
Mar 24, 2017 40.96 41.20 40.51 40.53 1,927,550 +0.08(+0.20%)
Mar 23, 2017 40.76 40.87 40.45 40.45 1,370,848 -0.39(-0.97%)
Mar 22, 2017 40.42 40.89 40.03 40.85 1,117,576 +0.52(+1.29%)
Mar 21, 2017 41.13 41.26 40.25 40.33 1,723,858 -0.72(-1.75%)
Mar 20, 2017 40.89 41.42 40.79 41.05 1,824,755 +0.16(+0.39%)
Mar 17, 2017 40.95 40.98 40.66 40.88 4,253,799 +0.23(+0.57%)
Mar 16, 2017 41.31 41.35 40.54 40.65 2,132,639 -0.57(-1.39%)
Mar 15, 2017 40.99 41.31 40.88 41.22 2,432,295 +0.39(+0.94%)
Mar 14, 2017 40.89 40.97 40.67 40.84 1,480,366 -0.19(-0.46%)
Mar 13, 2017 40.38 41.08 40.27 41.03 2,296,911 +0.68(+1.69%)
Mar 10, 2017 40.40 40.51 40.12 40.35 1,970,592 +0.17(+0.42%)
Mar 09, 2017 40.19 40.38 39.92 40.18 1,834,126 -0.01(-0.02%)
Mar 08, 2017 40.09 40.36 39.98 40.19 1,454,214 +0.10(+0.25%)
Mar 07, 2017 39.84 40.47 39.75 40.09 2,034,993 +0.08(+0.20%)
Mar 06, 2017 39.60 40.10 39.39 40.01 1,867,596 +0.29(+0.72%)
Mar 03, 2017 39.68 39.78 39.46 39.72 2,080,949 +0.13(+0.32%)
Mar 02, 2017 39.99 40.04 39.52 39.59 2,067,831 -0.41(-1.03%)
Mar 01, 2017 40.02 40.10 39.47 40.01 2,023,837 +0.30(+0.77%)
Feb 28, 2017 40.08 40.08 39.61 39.70 1,714,413 -0.30(-0.74%)
Feb 27, 2017 40.01 40.04 39.59 40.00 2,262,485 -0.09(-0.22%)
Feb 24, 2017 39.63 40.11 39.28 40.09 1,428,440 +0.18(+0.45%)
Feb 23, 2017 40.31 40.37 39.77 39.91 1,471,183 -0.44(-1.08%)
Feb 22, 2017 40.19 40.44 40.11 40.34 1,528,827 -0.02(-0.04%)
Feb 21, 2017 40.08 40.42 40.07 40.36 1,480,936 +0.23(+0.58%)
Feb 17, 2017 40.13 40.13 40.13 0 +0.07(+0.18%)
Feb 16, 2017 39.92 40.39 39.87 40.06 1,247,038 +0.03(+0.07%)
Feb 15, 2017 40.06 39.50 40.03 2,572,871 +0.33(+0.83%)
Feb 14, 2017 39.92 40.15 39.65 39.70 1,491,848 -0.36(-0.89%)
Feb 13, 2017 40.23 40.41 39.97 40.06 1,691,094 -0.04(-0.09%)
Feb 10, 2017 40.04 40.26 39.45 40.09 2,153,045 +0.17(+0.42%)
Feb 09, 2017 40.09 40.44 39.84 39.93 2,142,137 -0.23(-0.58%)
Feb 08, 2017 40.52 40.55 40.12 40.16 2,998,986 -0.29(-0.73%)
Feb 07, 2017 39.93 40.51 39.85 40.45 2,892,824 +0.56(+1.41%)
Feb 06, 2017 39.68 39.93 39.49 39.89 2,921,324 +0.15(+0.38%)
Feb 03, 2017 39.78 39.80 39.54 39.74 1,749,559 +0.12(+0.29%)
Feb 02, 2017 39.53 39.72 39.17 39.62 1,958,846 -0.20(-0.49%)
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.