Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.10 40.30 39.90 40.30 14,461,845 +0.17(+0.42%)
Apr 27, 2017 40.23 40.28 40.02 40.13 9,171,826 +0.07(+0.18%)
Apr 26, 2017 40.11 40.37 40.01 40.06 11,293,151 -0.03(-0.07%)
Apr 25, 2017 40.32 40.32 39.98 40.08 13,875,193 -0.11(-0.27%)
Apr 24, 2017 40.31 40.33 39.99 40.19 12,103,623 +0.37(+0.92%)
Apr 21, 2017 39.97 40.10 39.80 39.82 12,892,519 -0.09(-0.22%)
Apr 20, 2017 39.67 40.00 39.59 39.91 12,139,350 +0.30(+0.77%)
Apr 19, 2017 39.83 39.92 39.51 39.61 11,950,840 -0.30(-0.74%)
Apr 18, 2017 39.63 39.96 39.56 39.90 11,655,178 +0.21(+0.52%)
Apr 17, 2017 39.55 39.76 39.44 39.70 12,272,178 +0.26(+0.66%)
Apr 13, 2017 39.61 39.84 39.42 39.44 13,207,450 -0.16(-0.41%)
Apr 12, 2017 39.73 39.81 39.47 39.60 9,435,134 +0.01(+0.02%)
Apr 11, 2017 39.34 39.84 39.22 39.59 17,206,014 +0.15(+0.39%)
Apr 10, 2017 39.63 39.84 39.40 39.44 13,018,156 -0.09(-0.23%)
Apr 07, 2017 39.35 39.61 39.26 39.53 15,066,398 +0.10(+0.25%)
Apr 06, 2017 39.74 39.74 39.39 39.43 12,949,836 -0.28(-0.70%)
Apr 05, 2017 39.93 40.14 39.64 39.71 10,582,889 -0.09(-0.22%)
Apr 04, 2017 39.81 39.93 39.61 39.80 10,264,927 -0.02(-0.04%)
Apr 03, 2017 39.88 40.21 39.63 39.81 17,976,988 +0.00(+0.00%)
Mar 31, 2017 39.72 40.03 39.68 39.81 11,935,997 -0.06(-0.16%)
Mar 30, 2017 39.67 39.93 39.60 39.88 8,731,205 +0.14(+0.36%)
Mar 29, 2017 39.73 39.92 39.69 39.73 11,917,497 -0.15(-0.38%)
Mar 28, 2017 40.01 40.19 39.86 39.89 15,696,265 -0.13(-0.33%)
Mar 27, 2017 39.72 40.10 39.59 40.02 10,009,528 +0.17(+0.43%)
Mar 24, 2017 40.09 40.24 39.78 39.85 14,689,445 -0.27(-0.67%)
Mar 23, 2017 39.88 40.22 39.87 40.12 18,140,866 +0.14(+0.36%)
Mar 22, 2017 40.28 40.56 39.83 39.97 16,067,051 -0.04(-0.11%)
Mar 21, 2017 40.44 40.52 39.90 40.02 24,621,522 -0.35(-0.86%)
Mar 20, 2017 40.76 41.01 40.30 40.37 24,036,720 -0.38(-0.94%)
Mar 17, 2017 40.39 41.04 40.26 40.75 35,505,980 -0.06(-0.15%)
Mar 16, 2017 41.40 41.94 40.74 40.81 75,667,896 +2.39(+6.23%)
Mar 15, 2017 38.29 38.56 38.06 38.42 20,548,924 +0.23(+0.61%)
Mar 14, 2017 38.00 38.23 37.85 38.19 11,530,665 +0.19(+0.49%)
Mar 13, 2017 38.15 38.18 37.95 38.00 13,939,474 -0.09(-0.23%)
Mar 10, 2017 38.04 38.10 37.80 38.09 13,719,529 +0.21(+0.57%)
Mar 09, 2017 38.05 38.05 37.71 37.88 11,550,210 -0.15(-0.40%)
Mar 08, 2017 38.09 38.19 37.94 38.03 10,327,391 +0.01(+0.02%)
Mar 07, 2017 38.00 38.15 37.95 38.02 10,636,318 +0.03(+0.07%)
Mar 06, 2017 37.90 38.14 37.75 37.99 10,303,758 -0.11(-0.28%)
Mar 03, 2017 38.17 38.27 38.01 38.10 10,004,043 -0.18(-0.47%)
Mar 02, 2017 38.23 38.31 38.05 38.28 10,567,733 -0.03(-0.07%)
Mar 01, 2017 38.15 38.38 38.10 38.31 12,775,668 +0.29(+0.78%)
Feb 28, 2017 38.04 38.15 37.86 38.01 16,190,716 -0.10(-0.26%)
Feb 27, 2017 38.61 38.61 37.95 38.11 15,543,890 -0.42(-1.09%)
Feb 24, 2017 38.15 38.55 38.09 38.53 12,803,170 +0.19(+0.49%)
Feb 23, 2017 37.98 38.37 37.93 38.34 17,349,044 +0.40(+1.06%)
Feb 22, 2017 37.72 37.95 37.60 37.94 13,000,429 +0.21(+0.57%)
Feb 21, 2017 37.48 37.82 37.42 37.73 13,883,209 +0.19(+0.50%)
Feb 17, 2017 37.54 37.54 37.54 0 +0.42(+1.13%)
Feb 16, 2017 37.00 37.25 36.92 37.12 11,353,153 +0.16(+0.43%)
Feb 15, 2017 36.56 37.02 36.49 36.96 10,357,147 +0.28(+0.75%)
Feb 14, 2017 36.52 36.74 36.37 36.68 10,781,033 +0.01(+0.02%)
Feb 13, 2017 36.49 36.76 36.41 36.67 14,319,291 +0.27(+0.74%)
Feb 10, 2017 35.99 36.52 35.89 36.40 14,754,979 +0.50(+1.39%)
Feb 09, 2017 35.72 36.10 35.74 35.90 12,299,509 +0.19(+0.52%)
Feb 08, 2017 35.75 36.01 35.71 35.72 9,953,441 -0.04(-0.12%)
Feb 07, 2017 35.84 35.97 35.74 35.76 9,909,359 -0.03(-0.07%)
Feb 06, 2017 36.09 36.09 35.77 35.79 8,819,510 -0.29(-0.82%)
Feb 03, 2017 35.76 36.08 35.66 36.08 14,500,071 +0.40(+1.13%)
Feb 02, 2017 35.49 35.70 35.41 35.68 11,339,227 +0.12(+0.35%)
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.