Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.78 40.78 40.53 40.57 228,535 -0.20(-0.49%)
Apr 27, 2017 40.87 40.87 40.62 40.77 253,648 -0.06(-0.14%)
Apr 26, 2017 40.82 41.06 40.82 40.82 419,615 -0.02(-0.04%)
Apr 25, 2017 40.75 40.90 40.75 40.84 279,748 +0.23(+0.57%)
Apr 24, 2017 40.62 40.65 40.49 40.61 234,023 +0.47(+1.16%)
Apr 21, 2017 40.30 40.31 40.08 40.14 256,448 -0.19(-0.48%)
Apr 20, 2017 40.16 40.41 40.04 40.33 269,171 +0.32(+0.81%)
Apr 19, 2017 40.24 40.30 39.95 40.01 390,274 -0.11(-0.27%)
Apr 18, 2017 40.13 40.18 39.97 40.12 274,146 -0.15(-0.38%)
Apr 17, 2017 39.99 40.27 39.93 40.27 1,908,544 +0.37(+0.93%)
Apr 13, 2017 40.21 40.30 39.90 39.90 441,896 -0.39(-0.98%)
Apr 12, 2017 40.44 40.44 40.22 40.29 222,798 -0.14(-0.36%)
Apr 11, 2017 40.42 40.45 40.15 40.44 266,655 -0.04(-0.09%)
Apr 10, 2017 40.44 40.64 40.37 40.47 278,132 +0.03(+0.07%)
Apr 07, 2017 40.45 40.60 40.33 40.45 785,773 -0.04(-0.10%)
Apr 06, 2017 40.38 40.61 40.26 40.49 3,089,995 +0.14(+0.36%)
Apr 05, 2017 40.65 40.86 40.30 40.34 267,378 -0.14(-0.36%)
Apr 04, 2017 40.45 40.50 40.33 40.49 348,391 +0.00(+0.00%)
Apr 03, 2017 40.64 40.64 40.21 40.49 387,926 -0.11(-0.28%)
Mar 31, 2017 40.68 40.74 40.60 40.60 241,472 -0.14(-0.36%)
Mar 30, 2017 40.55 40.78 40.51 40.74 329,828 +0.20(+0.50%)
Mar 29, 2017 40.51 40.60 40.39 40.54 339,843 +0.02(+0.04%)
Mar 28, 2017 40.12 40.59 40.12 40.53 404,616 +0.35(+0.86%)
Mar 27, 2017 39.89 40.22 39.81 40.18 409,214 -0.09(-0.22%)
Mar 24, 2017 40.37 40.46 40.08 40.27 348,224 -0.04(-0.09%)
Mar 23, 2017 40.27 40.56 40.23 40.31 348,501 +0.02(+0.06%)
Mar 22, 2017 40.25 40.34 40.10 40.28 663,473 +0.00(+0.00%)
Mar 21, 2017 41.00 41.04 40.23 40.28 345,959 -0.59(-1.45%)
Mar 20, 2017 41.00 41.00 40.81 40.88 292,551 -0.14(-0.35%)
Mar 17, 2017 41.22 41.22 41.01 41.02 275,035 -0.14(-0.33%)
Mar 16, 2017 41.26 41.28 41.08 41.16 475,267 -0.06(-0.14%)
Mar 15, 2017 41.00 41.28 40.94 41.21 1,422,469 +0.34(+0.82%)
Mar 14, 2017 40.92 40.92 40.70 40.88 255,543 -0.16(-0.39%)
Mar 13, 2017 41.04 41.05 40.93 41.04 415,828 +0.01(+0.02%)
Mar 10, 2017 41.13 41.13 40.84 41.03 358,191 +0.11(+0.27%)
Mar 09, 2017 40.92 40.98 40.72 40.92 4,875,197 +0.03(+0.08%)
Mar 08, 2017 41.08 41.14 40.85 40.88 216,901 -0.11(-0.27%)
Mar 07, 2017 41.16 41.16 40.98 41.00 190,251 -0.17(-0.41%)
Mar 06, 2017 41.24 41.25 41.09 41.16 227,730 -0.23(-0.56%)
Mar 03, 2017 41.41 41.44 41.30 41.40 255,427 -0.02(-0.04%)
Mar 02, 2017 41.68 41.68 41.38 41.41 337,637 -0.28(-0.67%)
Mar 01, 2017 41.45 41.79 41.45 41.69 231,099 +0.62(+1.52%)
Feb 28, 2017 41.08 41.11 40.96 41.07 270,528 -0.08(-0.19%)
Feb 27, 2017 41.12 41.21 41.05 41.15 710,387 +0.05(+0.12%)
Feb 24, 2017 40.88 41.11 40.88 41.10 237,810 +0.01(+0.02%)
Feb 23, 2017 41.20 41.20 41.00 41.09 453,994 +0.02(+0.04%)
Feb 22, 2017 41.03 41.12 40.98 41.08 205,000 -0.05(-0.12%)
Feb 21, 2017 40.98 41.16 40.89 41.12 197,382 +0.28(+0.69%)
Feb 17, 2017 40.84 40.84 40.84 0 +0.06(+0.14%)
Feb 16, 2017 40.86 40.88 40.63 40.79 317,537 -0.04(-0.10%)
Feb 15, 2017 40.63 40.88 40.59 40.83 331,447 +0.18(+0.43%)
Feb 14, 2017 40.44 40.65 40.36 40.65 242,542 +0.25(+0.61%)
Feb 13, 2017 40.35 40.52 40.29 40.40 248,044 +0.18(+0.46%)
Feb 10, 2017 40.16 40.26 40.09 40.22 274,672 +0.18(+0.46%)
Feb 09, 2017 39.87 40.09 39.82 40.03 601,927 +0.26(+0.66%)
Feb 08, 2017 39.71 39.77 39.57 39.77 326,634 +0.04(+0.10%)
Feb 07, 2017 39.92 39.92 39.67 39.73 281,622 -0.09(-0.22%)
Feb 06, 2017 39.87 39.92 39.74 39.82 202,071 -0.08(-0.20%)
Feb 03, 2017 39.84 39.95 39.71 39.90 427,222 +0.36(+0.90%)
Feb 02, 2017 39.51 39.59 39.39 39.54 247,063 +0.01(+0.03%)
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.