Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.26 43.26 42.79 42.93 2,023,159 -0.38(-0.88%)
Mar 30, 2017 42.08 43.41 41.94 43.31 2,226,805 +1.31(+3.12%)
Mar 29, 2017 41.91 42.28 41.71 42.00 1,371,546 -0.01(-0.02%)
Mar 28, 2017 41.07 42.28 40.92 42.01 1,646,916 +0.88(+2.14%)
Mar 27, 2017 39.96 41.17 39.51 41.13 1,743,923 -0.23(-0.56%)
Mar 24, 2017 40.98 41.48 40.62 41.36 2,024,673 +0.49(+1.20%)
Mar 23, 2017 40.45 41.35 40.33 40.87 1,533,858 +0.35(+0.86%)
Mar 22, 2017 40.03 40.80 39.50 40.52 1,988,369 +0.31(+0.77%)
Mar 21, 2017 42.26 42.43 40.16 40.21 2,567,426 -1.76(-4.19%)
Mar 20, 2017 42.01 42.16 41.78 41.97 1,223,352 -0.20(-0.47%)
Mar 17, 2017 42.18 42.35 41.80 42.17 4,154,793 -0.01(-0.02%)
Mar 16, 2017 41.87 42.19 41.76 42.18 2,439,548 +0.59(+1.42%)
Mar 15, 2017 41.69 41.97 41.57 41.59 2,093,238 +0.11(+0.27%)
Mar 14, 2017 41.35 41.58 41.30 41.48 1,269,488 -0.18(-0.43%)
Mar 13, 2017 41.99 42.17 41.55 41.66 1,258,561 -0.42(-1.00%)
Mar 10, 2017 42.59 42.73 41.69 42.08 1,098,084 -0.19(-0.45%)
Mar 09, 2017 42.43 42.85 42.22 42.27 911,308 +0.08(+0.19%)
Mar 08, 2017 42.78 42.88 42.15 42.19 2,148,234 -0.13(-0.31%)
Mar 07, 2017 42.86 42.90 42.28 42.32 1,504,903 -0.60(-1.40%)
Mar 06, 2017 42.86 43.04 42.51 42.92 1,717,635 -0.26(-0.60%)
Mar 03, 2017 43.24 43.65 43.03 43.18 1,805,427 +0.08(+0.19%)
Mar 02, 2017 43.90 43.92 43.08 43.10 1,712,677 -0.83(-1.89%)
Mar 01, 2017 43.79 44.09 43.64 43.93 2,059,279 +1.03(+2.40%)
Feb 28, 2017 42.65 43.18 42.59 42.90 1,447,776 -0.09(-0.21%)
Feb 27, 2017 42.76 43.01 42.59 42.99 1,562,352 +0.21(+0.49%)
Feb 24, 2017 42.27 42.82 42.05 42.78 1,664,404 -0.03(-0.07%)
Feb 23, 2017 43.35 43.60 42.57 42.81 2,419,054 -0.52(-1.20%)
Feb 22, 2017 43.80 43.84 43.31 43.33 1,461,793 -0.59(-1.34%)
Feb 21, 2017 43.90 44.10 43.56 43.92 1,656,955 +0.20(+0.46%)
Feb 17, 2017 43.72 43.72 43.72 0 +1.06(+2.48%)
Feb 16, 2017 42.89 43.19 42.40 42.66 4,289,239 -0.61(-1.41%)
Feb 15, 2017 43.10 43.32 42.94 43.27 1,118,157 +0.31(+0.72%)
Feb 14, 2017 42.50 43.04 42.26 42.96 1,404,325 +0.46(+1.08%)
Feb 13, 2017 42.46 42.86 42.37 42.50 992,620 +0.41(+0.97%)
Feb 10, 2017 42.12 42.20 41.84 42.09 940,386 +0.21(+0.50%)
Feb 09, 2017 41.30 41.91 41.07 41.88 1,374,250 +0.81(+1.97%)
Feb 08, 2017 40.97 41.28 40.31 41.07 2,557,136 -0.32(-0.77%)
Feb 07, 2017 42.34 42.38 41.34 41.39 1,508,921 -0.70(-1.66%)
Feb 06, 2017 42.47 42.87 41.99 42.09 1,492,325 -0.71(-1.66%)
Feb 03, 2017 41.60 42.86 41.47 42.80 3,061,749 +1.77(+4.31%)
Feb 02, 2017 40.27 41.08 40.07 41.03 2,891,065 +0.30(+0.74%)
Feb 01, 2017 41.44 42.04 40.59 40.73 2,018,231 -0.46(-1.12%)
Jan 31, 2017 41.81 42.48 40.07 41.19 3,095,768 -0.65(-1.55%)
Jan 30, 2017 42.01 42.01 41.43 41.84 1,852,275 -0.42(-0.99%)
Jan 27, 2017 42.70 42.87 42.24 42.26 1,067,002 -0.52(-1.22%)
Jan 26, 2017 43.42 43.44 42.59 42.78 1,403,413 -0.49(-1.13%)
Jan 25, 2017 43.00 43.31 42.74 43.27 1,515,616 +0.68(+1.60%)
Jan 24, 2017 42.03 42.80 41.74 42.59 808,083 +0.83(+1.99%)
Jan 23, 2017 41.94 42.04 41.33 41.76 1,223,549 -0.39(-0.93%)
Jan 20, 2017 42.14 42.52 42.02 42.15 1,188,347 +0.13(+0.31%)
Jan 19, 2017 42.42 42.55 41.90 42.02 734,917 -0.29(-0.69%)
Jan 18, 2017 41.62 42.36 41.10 42.31 1,966,590 +0.88(+2.12%)
Jan 17, 2017 42.55 42.59 41.26 41.43 2,127,479 -1.59(-3.70%)
Jan 13, 2017 43.02 43.02 43.02 0 +0.33(+0.77%)
Jan 12, 2017 42.65 42.96 42.36 42.69 1,054,463 -0.21(-0.49%)
Jan 11, 2017 42.89 43.15 42.55 42.90 1,038,916 -0.09(-0.21%)
Jan 10, 2017 42.96 43.41 42.79 42.99 820,317 -0.04(-0.09%)
Jan 09, 2017 43.14 43.28 42.74 43.03 757,132 -0.45(-1.03%)
Jan 06, 2017 43.46 43.64 43.06 43.48 723,235 +0.52(+1.21%)
Jan 05, 2017 43.80 43.85 42.54 42.96 843,590 -0.91(-2.07%)
Jan 04, 2017 42.91 43.99 42.84 43.87 1,154,308 +1.05(+2.45%)
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.