Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.76 38.78 38.19 38.32 6,230,139 -0.50(-1.29%)
Apr 27, 2017 38.86 39.00 38.57 38.82 4,871,488 -0.05(-0.14%)
Apr 26, 2017 38.59 39.12 38.53 38.87 5,971,948 +0.38(+0.97%)
Apr 25, 2017 38.61 38.88 38.34 38.50 5,878,397 -0.04(-0.09%)
Apr 24, 2017 38.77 38.92 38.34 38.53 6,923,944 +0.23(+0.61%)
Apr 21, 2017 38.56 38.59 38.11 38.30 6,987,949 -0.29(-0.76%)
Apr 20, 2017 38.26 38.80 38.08 38.59 11,707,527 +0.71(+1.86%)
Apr 19, 2017 37.71 38.26 37.71 37.89 4,018,926 +0.22(+0.59%)
Apr 18, 2017 37.51 37.70 37.39 37.67 2,106,863 +0.14(+0.38%)
Apr 17, 2017 37.26 37.52 37.14 37.52 4,283,238 +0.33(+0.89%)
Apr 13, 2017 37.54 37.65 37.09 37.19 4,148,494 -0.35(-0.93%)
Apr 12, 2017 37.80 37.89 37.51 37.54 2,660,817 -0.41(-1.08%)
Apr 11, 2017 37.54 37.95 37.40 37.95 5,974,198 +0.35(+0.93%)
Apr 10, 2017 37.13 37.79 37.13 37.60 5,569,468 +0.54(+1.45%)
Apr 07, 2017 37.18 37.28 36.99 37.07 3,432,293 -0.13(-0.34%)
Apr 06, 2017 36.71 37.38 36.67 37.19 7,671,637 +0.74(+2.03%)
Apr 05, 2017 37.00 37.23 36.34 36.45 8,786,693 -0.36(-0.97%)
Apr 04, 2017 37.10 37.16 36.70 36.81 7,237,796 -0.34(-0.91%)
Apr 03, 2017 37.76 37.84 37.07 37.15 4,769,457 -0.57(-1.52%)
Mar 31, 2017 37.95 38.04 37.72 37.72 4,033,524 -0.31(-0.82%)
Mar 30, 2017 37.72 38.09 37.72 38.03 5,331,863 +0.04(+0.12%)
Mar 29, 2017 37.18 38.09 37.14 37.99 7,679,748 +0.73(+1.97%)
Mar 28, 2017 36.82 37.26 36.70 37.26 5,141,948 +0.39(+1.07%)
Mar 27, 2017 36.43 37.03 36.31 36.86 6,859,688 +0.16(+0.44%)
Mar 24, 2017 36.73 36.84 36.46 36.70 4,278,074 -0.10(-0.27%)
Mar 23, 2017 36.60 37.15 36.54 36.80 4,431,977 +0.28(+0.76%)
Mar 22, 2017 36.47 36.58 36.16 36.52 6,714,662 -0.05(-0.15%)
Mar 21, 2017 37.42 37.50 36.29 36.58 10,968,879 -0.74(-1.98%)
Mar 20, 2017 37.94 38.07 37.22 37.32 6,878,123 -0.58(-1.54%)
Mar 17, 2017 37.89 38.08 37.64 37.90 7,150,092 +0.11(+0.28%)
Mar 16, 2017 37.64 37.99 37.53 37.79 6,372,300 +0.12(+0.31%)
Mar 15, 2017 37.42 37.77 37.22 37.68 6,783,311 +0.35(+0.93%)
Mar 14, 2017 37.31 37.41 37.00 37.33 4,681,426 +0.03(+0.07%)
Mar 13, 2017 37.47 37.60 37.12 37.30 6,065,533 -0.23(-0.62%)
Mar 10, 2017 37.46 37.79 37.37 37.53 4,829,194 +0.28(+0.74%)
Mar 09, 2017 37.61 37.67 37.21 37.26 7,259,371 -0.48(-1.27%)
Mar 08, 2017 37.37 37.90 37.34 37.74 5,757,899 +0.38(+1.03%)
Mar 07, 2017 37.63 37.78 37.29 37.36 6,553,063 -0.36(-0.94%)
Mar 06, 2017 37.94 37.95 37.57 37.71 9,434,456 -0.34(-0.89%)
Mar 03, 2017 38.49 38.74 37.89 38.05 10,561,718 -0.55(-1.43%)
Mar 02, 2017 38.35 38.76 38.18 38.60 6,468,781 +0.40(+1.05%)
Mar 01, 2017 38.61 38.69 37.83 38.20 10,039,455 -0.04(-0.09%)
Feb 28, 2017 38.93 38.93 38.13 38.24 8,400,753 -0.98(-2.50%)
Feb 27, 2017 38.87 39.23 38.73 39.22 8,558,049 +0.28(+0.71%)
Feb 24, 2017 38.26 39.37 38.19 38.94 20,325,622 +0.55(+1.44%)
Feb 23, 2017 39.37 39.37 38.34 38.39 12,257,559 -0.92(-2.33%)
Feb 22, 2017 39.53 39.58 39.20 39.31 7,059,351 -0.16(-0.41%)
Feb 21, 2017 39.33 39.54 39.19 39.47 6,473,305 +0.44(+1.12%)
Feb 17, 2017 39.03 39.03 39.03 0 +0.35(+0.90%)
Feb 16, 2017 39.35 39.45 38.62 38.68 7,572,659 -0.82(-2.07%)
Feb 15, 2017 39.10 39.52 39.05 39.50 7,692,655 +0.36(+0.91%)
Feb 14, 2017 38.68 39.17 38.66 39.15 9,154,560 +0.40(+1.03%)
Feb 13, 2017 39.35 39.41 38.75 38.75 5,814,717 -0.48(-1.23%)
Feb 10, 2017 39.13 39.33 38.80 39.23 14,744,788 +0.27(+0.69%)
Feb 09, 2017 38.29 39.10 38.13 38.96 9,559,736 +0.66(+1.72%)
Feb 08, 2017 37.78 38.35 37.61 38.30 9,492,392 +0.59(+1.56%)
Feb 07, 2017 38.04 38.14 37.70 37.71 2,529,094 -0.20(-0.54%)
Feb 06, 2017 38.25 38.41 37.86 37.92 5,792,175 -0.41(-1.07%)
Feb 03, 2017 37.99 38.79 37.99 38.33 11,374,685 +0.28(+0.73%)
Feb 02, 2017 38.15 38.52 37.88 38.05 7,093,969 -0.05(-0.14%)
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.