Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.44 36.79 36.27 36.52 557,094 +0.16(+0.44%)
Mar 30, 2017 36.03 36.47 36.02 36.36 605,939 -0.06(-0.16%)
Mar 29, 2017 37.15 37.16 36.00 36.42 1,000,780 -0.79(-2.12%)
Mar 28, 2017 37.09 37.42 37.01 37.21 496,362 +0.12(+0.32%)
Mar 27, 2017 37.32 37.33 36.72 37.09 381,890 -0.31(-0.83%)
Mar 24, 2017 38.04 38.21 37.32 37.40 395,347 -0.47(-1.24%)
Mar 23, 2017 37.86 38.40 37.78 37.87 283,009 +0.02(+0.05%)
Mar 22, 2017 37.64 37.96 37.54 37.85 228,748 -0.02(-0.05%)
Mar 21, 2017 38.50 38.60 37.76 37.87 533,056 -0.60(-1.56%)
Mar 20, 2017 38.18 38.54 37.86 38.47 618,886 +0.40(+1.05%)
Mar 17, 2017 37.90 38.21 37.63 38.07 755,953 +0.28(+0.74%)
Mar 16, 2017 38.17 38.37 37.76 37.79 284,277 -0.30(-0.79%)
Mar 15, 2017 37.78 38.18 37.52 38.09 413,193 +0.59(+1.57%)
Mar 14, 2017 37.75 37.88 37.45 37.50 401,171 -0.50(-1.32%)
Mar 13, 2017 38.10 38.50 37.79 38.00 478,698 -0.08(-0.21%)
Mar 10, 2017 37.91 38.24 37.70 38.08 547,170 +0.40(+1.06%)
Mar 09, 2017 37.83 38.16 37.46 37.68 415,789 -0.35(-0.92%)
Mar 08, 2017 37.76 38.49 37.76 38.03 549,579 +0.39(+1.04%)
Mar 07, 2017 37.40 37.73 37.10 37.64 673,295 +0.24(+0.64%)
Mar 06, 2017 37.90 37.97 37.29 37.40 568,454 -0.60(-1.58%)
Mar 03, 2017 38.41 38.46 37.90 38.00 382,821 -0.27(-0.71%)
Mar 02, 2017 38.27 38.44 38.10 38.27 581,428 +0.00(+0.00%)
Mar 01, 2017 38.65 38.65 38.09 38.27 688,969 +0.18(+0.47%)
Feb 28, 2017 38.54 38.71 38.09 38.09 751,563 -0.59(-1.53%)
Feb 27, 2017 38.76 38.85 38.52 38.68 504,405 -0.05(-0.13%)
Feb 24, 2017 39.31 39.50 38.70 38.73 583,871 -0.61(-1.55%)
Feb 23, 2017 39.51 39.57 39.12 39.34 409,769 +0.00(+0.00%)
Feb 22, 2017 39.81 39.81 39.33 39.34 472,204 -0.47(-1.18%)
Feb 21, 2017 39.84 40.22 39.63 39.81 687,641 -0.02(-0.05%)
Feb 17, 2017 39.83 39.83 39.83 0 -0.46(-1.14%)
Feb 16, 2017 40.49 40.67 40.09 40.29 430,158 -0.15(-0.37%)
Feb 15, 2017 40.49 40.80 40.44 40.44 456,977 -0.07(-0.17%)
Feb 14, 2017 40.70 40.84 40.12 40.51 595,725 -0.26(-0.64%)
Feb 13, 2017 41.16 41.58 40.76 40.77 695,372 -0.37(-0.90%)
Feb 10, 2017 40.92 41.53 40.70 41.14 831,009 +0.10(+0.24%)
Feb 09, 2017 41.99 42.44 40.67 41.04 1,319,240 -1.78(-4.16%)
Feb 08, 2017 42.67 43.06 42.56 42.82 534,624 +0.07(+0.16%)
Feb 07, 2017 42.98 43.49 42.59 42.75 475,612 -0.35(-0.81%)
Feb 06, 2017 43.23 43.38 42.77 43.10 378,551 -0.41(-0.94%)
Feb 03, 2017 42.80 43.68 42.80 43.51 401,697 +0.80(+1.87%)
Feb 02, 2017 43.46 43.68 42.52 42.71 613,093 -0.77(-1.77%)
Feb 01, 2017 44.13 44.40 43.24 43.48 621,115 -0.21(-0.48%)
Jan 31, 2017 42.57 43.78 42.57 43.69 702,231 +1.11(+2.61%)
Jan 30, 2017 43.10 43.42 42.40 42.58 486,394 -0.85(-1.96%)
Jan 27, 2017 42.75 44.58 42.75 43.43 588,569 +0.98(+2.31%)
Jan 26, 2017 42.94 43.13 42.32 42.45 501,160 -0.44(-1.03%)
Jan 25, 2017 41.03 43.17 41.00 42.89 639,133 +1.93(+4.71%)
Jan 24, 2017 40.07 41.11 40.04 40.96 310,165 +1.02(+2.55%)
Jan 23, 2017 39.60 40.05 39.46 39.94 319,350 +0.22(+0.55%)
Jan 20, 2017 39.91 40.21 39.50 39.72 251,180 +0.12(+0.30%)
Jan 19, 2017 39.91 40.28 39.42 39.60 293,439 -0.20(-0.50%)
Jan 18, 2017 39.29 39.82 39.02 39.80 358,971 +0.47(+1.20%)
Jan 17, 2017 39.52 39.82 39.15 39.33 351,280 -0.36(-0.91%)
Jan 13, 2017 39.69 39.69 39.69 0 +0.00(+0.00%)
Jan 12, 2017 40.45 40.61 39.12 39.69 469,142 -0.76(-1.88%)
Jan 11, 2017 39.75 40.63 39.69 40.45 604,741 +0.67(+1.68%)
Jan 10, 2017 39.64 40.67 39.57 39.78 571,038 +0.36(+0.91%)
Jan 09, 2017 40.33 40.33 39.33 39.42 563,026 -0.88(-2.18%)
Jan 06, 2017 40.32 40.70 39.94 40.30 355,790 -0.04(-0.10%)
Jan 05, 2017 40.15 40.39 39.78 40.34 402,151 +0.29(+0.72%)
Jan 04, 2017 39.84 40.42 39.70 40.05 428,508 +0.35(+0.88%)
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.