Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.27 39.35 39.19 39.24 1,745,618 -0.13(-0.32%)
Feb 27, 2017 39.47 39.61 39.30 39.37 1,990,528 -0.10(-0.26%)
Feb 24, 2017 39.46 39.77 39.29 39.47 3,090,017 -0.71(-1.76%)
Feb 23, 2017 40.29 40.41 40.05 40.18 4,359,595 +0.08(+0.20%)
Feb 22, 2017 39.87 40.23 39.61 40.10 6,662,067 -0.67(-1.64%)
Feb 21, 2017 39.91 40.82 39.90 40.77 5,989,288 +1.07(+2.69%)
Feb 17, 2017 39.70 39.70 39.70 0 -0.27(-0.67%)
Feb 16, 2017 40.19 40.28 39.92 39.97 1,836,152 -0.03(-0.08%)
Feb 15, 2017 39.80 40.03 39.75 40.00 3,285,974 +0.17(+0.43%)
Feb 14, 2017 40.05 40.08 39.57 39.83 2,238,461 -0.16(-0.41%)
Feb 13, 2017 40.25 40.36 39.90 39.99 3,186,329 +0.02(+0.04%)
Feb 10, 2017 40.08 40.25 39.95 39.97 1,884,803 +0.31(+0.77%)
Feb 09, 2017 39.78 39.83 39.55 39.67 2,487,777 +0.41(+1.04%)
Feb 08, 2017 38.89 39.35 38.74 39.26 3,664,643 +0.28(+0.73%)
Feb 07, 2017 39.32 39.38 38.84 38.98 2,292,568 -0.59(-1.49%)
Feb 06, 2017 39.65 39.72 39.43 39.57 850,518 -0.34(-0.85%)
Feb 03, 2017 39.97 40.16 39.78 39.90 2,025,233 +0.42(+1.05%)
Feb 02, 2017 39.55 39.63 39.38 39.49 1,801,572 -0.06(-0.16%)
Feb 01, 2017 39.78 39.83 39.25 39.55 1,033,518 -0.16(-0.40%)
Jan 31, 2017 39.87 39.90 39.50 39.71 3,148,006 +0.58(+1.49%)
Jan 30, 2017 39.25 39.30 39.01 39.13 1,647,381 -0.46(-1.15%)
Jan 27, 2017 39.81 39.84 39.38 39.58 1,811,808 -0.31(-0.77%)
Jan 26, 2017 40.12 40.26 39.85 39.89 2,195,265 -0.54(-1.34%)
Jan 25, 2017 40.53 40.72 40.41 40.43 1,708,053 +0.20(+0.49%)
Jan 24, 2017 40.14 40.45 40.11 40.23 2,129,515 +0.25(+0.63%)
Jan 23, 2017 40.06 40.10 39.83 39.98 2,821,192 -0.20(-0.49%)
Jan 20, 2017 40.42 40.42 40.09 40.18 2,629,011 +0.39(+0.99%)
Jan 19, 2017 40.10 40.12 39.49 39.79 4,262,250 -0.42(-1.04%)
Jan 18, 2017 40.18 40.45 40.07 40.20 2,460,390 -0.25(-0.62%)
Jan 17, 2017 40.66 40.76 40.33 40.45 5,846,202 -0.06(-0.16%)
Jan 13, 2017 40.52 40.52 40.52 0 -0.17(-0.42%)
Jan 12, 2017 40.78 40.82 40.64 40.69 2,031,092 +0.47(+1.17%)
Jan 11, 2017 39.86 40.40 39.84 40.22 1,167,272 +0.46(+1.17%)
Jan 10, 2017 40.04 40.19 39.76 39.76 2,311,616 +0.01(+0.02%)
Jan 09, 2017 39.87 39.93 39.63 39.75 1,757,034 -0.42(-1.06%)
Jan 06, 2017 40.27 40.56 40.17 40.17 1,048,518 -0.47(-1.16%)
Jan 05, 2017 40.27 40.78 40.25 40.64 1,588,738 +0.49(+1.23%)
Jan 04, 2017 40.16 40.25 39.99 40.15 3,439,610 +0.20(+0.49%)
Jan 03, 2017 40.10 40.24 39.76 39.95 3,043,384 -0.08(-0.20%)
Dec 30, 2016 40.03 40.03 40.03 0 +0.27(+0.69%)
Dec 29, 2016 39.92 40.01 39.74 39.76 1,672,514 +0.27(+0.68%)
Dec 28, 2016 39.74 39.81 39.46 39.49 1,219,538 -0.15(-0.38%)
Dec 27, 2016 39.61 39.72 39.57 39.64 889,764 +0.20(+0.52%)
Dec 23, 2016 39.43 39.43 39.43 0 +0.12(+0.30%)
Dec 22, 2016 39.27 39.54 39.17 39.32 4,288,062 +0.42(+1.07%)
Dec 21, 2016 38.95 39.03 38.77 38.90 3,502,873 +0.46(+1.18%)
Dec 20, 2016 38.81 38.87 38.43 38.44 4,852,469 +0.08(+0.20%)
Dec 19, 2016 38.96 39.05 38.31 38.36 2,520,539 -0.72(-1.85%)
Dec 16, 2016 38.88 39.15 38.81 39.09 2,386,308 +0.57(+1.49%)
Dec 15, 2016 38.09 38.59 37.98 38.52 1,932,210 +0.19(+0.51%)
Dec 14, 2016 39.01 39.13 38.22 38.32 2,529,001 -0.84(-2.16%)
Dec 13, 2016 38.76 39.34 38.73 39.17 2,237,568 +0.50(+1.28%)
Dec 12, 2016 38.79 38.95 38.52 38.67 4,004,302 +0.57(+1.48%)
Dec 09, 2016 37.81 38.14 37.80 38.10 2,643,179 +0.12(+0.33%)
Dec 08, 2016 38.03 38.11 37.65 37.98 1,327,324 -0.10(-0.26%)
Dec 07, 2016 37.84 38.16 37.76 38.08 1,825,598 +0.54(+1.45%)
Dec 06, 2016 37.29 37.73 37.18 37.54 2,722,595 +0.20(+0.54%)
Dec 05, 2016 37.18 37.55 37.13 37.34 1,468,379 +0.30(+0.82%)
Dec 02, 2016 36.80 37.33 36.72 37.03 1,726,486 +0.02(+0.06%)
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.