Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.48 39.79 39.44 39.57 12,008,325 -0.06(-0.16%)
Mar 30, 2017 39.43 39.69 39.36 39.64 8,784,113 +0.14(+0.36%)
Mar 29, 2017 39.49 39.68 39.45 39.49 11,989,713 -0.15(-0.38%)
Mar 28, 2017 39.77 39.95 39.62 39.65 15,791,379 -0.13(-0.33%)
Mar 27, 2017 39.49 39.86 39.35 39.78 10,070,182 +0.17(+0.43%)
Mar 24, 2017 39.85 40.00 39.54 39.61 14,778,458 -0.27(-0.67%)
Mar 23, 2017 39.64 39.97 39.63 39.88 18,250,794 +0.14(+0.36%)
Mar 22, 2017 40.04 40.32 39.59 39.73 16,164,412 -0.04(-0.11%)
Mar 21, 2017 40.20 40.27 39.66 39.78 24,770,720 -0.35(-0.86%)
Mar 20, 2017 40.51 40.76 40.06 40.12 24,182,374 -0.38(-0.94%)
Mar 17, 2017 40.14 40.79 40.02 40.51 35,721,136 -0.06(-0.15%)
Mar 16, 2017 41.15 41.69 40.50 40.57 76,126,416 +2.38(+6.23%)
Mar 15, 2017 38.06 38.32 37.83 38.19 20,673,444 +0.23(+0.61%)
Mar 14, 2017 37.77 38.00 37.62 37.96 11,600,537 +0.19(+0.49%)
Mar 13, 2017 37.92 37.95 37.72 37.77 14,023,943 -0.09(-0.23%)
Mar 10, 2017 37.81 37.87 37.57 37.86 13,802,665 +0.21(+0.57%)
Mar 09, 2017 37.82 37.82 37.48 37.65 11,620,200 -0.15(-0.40%)
Mar 08, 2017 37.86 37.96 37.71 37.80 10,389,972 +0.01(+0.02%)
Mar 07, 2017 37.77 37.92 37.72 37.79 10,700,771 +0.03(+0.07%)
Mar 06, 2017 37.67 37.91 37.52 37.76 10,366,196 -0.11(-0.28%)
Mar 03, 2017 37.94 38.04 37.78 37.87 10,064,664 -0.18(-0.47%)
Mar 02, 2017 38.00 38.08 37.82 38.05 10,631,771 -0.03(-0.07%)
Mar 01, 2017 37.92 38.15 37.87 38.07 12,853,085 +0.29(+0.77%)
Feb 28, 2017 37.81 37.92 37.63 37.78 16,288,827 -0.10(-0.26%)
Feb 27, 2017 38.38 38.38 37.72 37.88 15,638,081 -0.42(-1.09%)
Feb 24, 2017 37.92 38.31 37.86 38.30 12,880,753 +0.19(+0.49%)
Feb 23, 2017 37.76 38.14 37.70 38.11 17,454,174 +0.40(+1.06%)
Feb 22, 2017 37.49 37.72 37.37 37.71 13,079,208 +0.21(+0.57%)
Feb 21, 2017 37.25 37.60 37.20 37.50 13,967,337 +0.19(+0.50%)
Feb 17, 2017 37.31 37.31 37.31 0 +0.42(+1.13%)
Feb 16, 2017 36.78 37.02 36.70 36.90 11,421,950 +0.16(+0.43%)
Feb 15, 2017 36.34 36.80 36.27 36.74 10,419,908 +0.27(+0.75%)
Feb 14, 2017 36.30 36.52 36.15 36.46 10,846,363 +0.01(+0.02%)
Feb 13, 2017 36.27 36.54 36.19 36.45 14,406,061 +0.27(+0.74%)
Feb 10, 2017 35.78 36.30 35.67 36.19 14,844,389 +0.50(+1.39%)
Feb 09, 2017 35.50 35.88 35.53 35.69 12,374,040 +0.19(+0.52%)
Feb 08, 2017 35.54 35.80 35.49 35.50 10,013,755 -0.04(-0.12%)
Feb 07, 2017 35.63 35.75 35.52 35.55 9,969,407 -0.03(-0.07%)
Feb 06, 2017 35.87 35.87 35.56 35.57 8,872,954 -0.29(-0.82%)
Feb 03, 2017 35.55 35.87 35.44 35.87 14,587,937 +0.40(+1.13%)
Feb 02, 2017 35.28 35.48 35.20 35.47 11,407,939 +0.12(+0.35%)
Feb 01, 2017 35.68 35.68 35.23 35.34 13,342,998 -0.24(-0.67%)
Jan 31, 2017 35.67 35.71 35.20 35.58 12,136,822 -0.11(-0.30%)
Jan 30, 2017 35.58 35.71 35.32 35.69 11,937,092 +0.00(+0.00%)
Jan 27, 2017 35.66 35.83 35.60 35.69 10,407,529 +0.09(+0.25%)
Jan 26, 2017 35.67 35.71 35.44 35.60 11,899,785 -0.02(-0.05%)
Jan 25, 2017 35.77 35.82 35.44 35.62 14,840,023 +0.04(+0.12%)
Jan 24, 2017 35.35 35.66 35.26 35.57 13,771,010 +0.37(+1.06%)
Jan 23, 2017 35.27 35.56 34.98 35.20 14,927,668 -0.17(-0.48%)
Jan 20, 2017 35.01 35.52 35.00 35.37 28,676,236 +0.59(+1.68%)
Jan 19, 2017 34.70 34.93 34.69 34.78 13,788,960 +0.02(+0.05%)
Jan 18, 2017 34.85 34.90 34.62 34.77 11,716,565 +0.08(+0.23%)
Jan 17, 2017 34.66 34.85 34.50 34.69 12,491,480 -0.14(-0.41%)
Jan 13, 2017 34.83 34.83 34.83 0 +0.05(+0.15%)
Jan 12, 2017 34.62 34.88 34.23 34.77 12,994,153 +0.08(+0.23%)
Jan 11, 2017 34.28 34.71 34.28 34.70 11,726,882 +0.40(+1.16%)
Jan 10, 2017 34.60 34.66 34.30 34.30 12,754,627 -0.33(-0.95%)
Jan 09, 2017 34.18 35.00 34.13 34.62 17,570,896 +0.51(+1.51%)
Jan 06, 2017 34.38 34.38 34.05 34.11 16,716,819 -0.17(-0.49%)
Jan 05, 2017 34.30 34.55 34.07 34.28 13,599,512 -0.09(-0.26%)
Jan 04, 2017 34.20 34.53 34.20 34.37 10,735,046 +0.17(+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.