Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.38 42.47 42.19 42.21 32,328 +0.12(+0.29%)
Mar 30, 2017 42.10 42.24 42.07 42.09 32,084 -0.13(-0.31%)
Mar 29, 2017 42.31 42.32 42.12 42.22 28,078 +0.23(+0.56%)
Mar 28, 2017 41.88 42.15 41.85 41.99 25,844 +0.06(+0.14%)
Mar 27, 2017 41.89 41.95 41.76 41.93 30,519 -0.16(-0.39%)
Mar 24, 2017 42.09 42.22 42.00 42.09 33,994 +0.16(+0.39%)
Mar 23, 2017 41.85 42.02 41.77 41.93 28,593 -0.20(-0.47%)
Mar 22, 2017 41.87 42.27 41.80 42.13 35,955 +0.42(+1.02%)
Mar 21, 2017 42.79 42.88 41.56 41.70 42,647 -1.19(-2.77%)
Mar 20, 2017 42.88 42.89 42.72 42.89 31,297 +0.36(+0.86%)
Mar 17, 2017 42.41 42.65 42.27 42.52 52,043 +1.26(+3.05%)
Mar 16, 2017 41.28 41.30 40.99 41.27 77,625 +0.62(+1.54%)
Mar 15, 2017 40.13 40.74 40.03 40.64 58,488 +0.53(+1.32%)
Mar 14, 2017 40.55 40.55 39.94 40.11 31,641 -0.40(-0.98%)
Mar 13, 2017 40.64 40.64 40.40 40.51 27,118 +0.19(+0.47%)
Mar 10, 2017 40.21 40.42 40.09 40.32 60,552 +0.24(+0.61%)
Mar 09, 2017 39.97 40.16 39.81 40.08 23,927 +0.10(+0.26%)
Mar 08, 2017 40.22 40.23 39.96 39.97 13,781 +0.03(+0.09%)
Mar 07, 2017 40.13 40.15 39.87 39.94 24,553 +0.06(+0.15%)
Mar 06, 2017 40.24 40.24 39.85 39.88 44,724 -0.75(-1.86%)
Mar 03, 2017 40.65 40.65 40.43 40.63 30,678 +0.47(+1.17%)
Mar 02, 2017 40.33 40.33 40.12 40.17 50,997 -0.75(-1.84%)
Mar 01, 2017 40.73 41.08 40.63 40.92 42,090 +0.02(+0.04%)
Feb 28, 2017 40.86 41.03 40.86 40.90 26,507 -0.65(-1.57%)
Feb 27, 2017 41.48 41.55 41.20 41.55 32,329 -0.50(-1.20%)
Feb 24, 2017 42.08 42.09 41.88 42.06 26,748 +0.42(+1.02%)
Feb 23, 2017 41.77 41.78 41.52 41.63 46,415 +0.25(+0.61%)
Feb 22, 2017 41.63 41.63 41.27 41.38 25,547 -0.09(-0.21%)
Feb 21, 2017 41.31 41.58 41.22 41.47 45,775 -0.02(-0.04%)
Feb 17, 2017 41.48 41.48 41.48 0 -0.15(-0.35%)
Feb 16, 2017 41.78 41.80 41.55 41.63 26,990 -0.80(-1.88%)
Feb 15, 2017 42.13 42.45 42.13 42.43 15,260 +0.03(+0.06%)
Feb 14, 2017 42.36 42.49 42.10 42.40 34,404 -0.18(-0.43%)
Feb 13, 2017 42.50 42.77 42.50 42.59 61,302 +0.10(+0.25%)
Feb 10, 2017 42.34 42.63 42.34 42.48 53,380 +0.16(+0.37%)
Feb 09, 2017 42.32 42.46 42.24 42.33 52,785 +0.32(+0.76%)
Feb 08, 2017 41.87 42.13 41.68 42.00 50,847 +0.40(+0.96%)
Feb 07, 2017 41.79 41.88 41.51 41.61 43,018 +0.24(+0.59%)
Feb 06, 2017 41.08 41.86 41.05 41.36 69,798 +0.04(+0.11%)
Feb 03, 2017 41.43 41.50 41.28 41.32 42,783 -0.10(-0.25%)
Feb 02, 2017 41.41 41.54 41.26 41.42 63,341 -0.03(-0.06%)
Feb 01, 2017 41.58 41.68 41.25 41.45 67,695 -0.23(-0.54%)
Jan 31, 2017 41.86 41.95 41.64 41.67 74,558 -0.07(-0.17%)
Jan 30, 2017 41.30 41.74 41.26 41.74 53,610 +0.12(+0.29%)
Jan 27, 2017 41.41 41.67 41.41 41.62 45,150 -0.09(-0.21%)
Jan 26, 2017 41.42 41.91 41.42 41.71 101,208 +0.38(+0.92%)
Jan 25, 2017 41.18 41.35 41.09 41.33 19,223 +0.19(+0.46%)
Jan 24, 2017 41.11 41.31 41.08 41.14 15,305 +0.10(+0.25%)
Jan 23, 2017 41.01 41.16 40.85 41.03 17,677 +0.00(+0.00%)
Jan 20, 2017 41.09 41.26 40.97 41.03 18,735 -0.36(-0.88%)
Jan 19, 2017 41.54 41.56 41.20 41.40 14,149 -0.22(-0.52%)
Jan 18, 2017 41.81 41.85 41.55 41.61 41,184 +0.03(+0.08%)
Jan 17, 2017 41.54 41.58 41.25 41.58 37,428 -0.24(-0.58%)
Jan 13, 2017 41.82 41.82 41.82 0 +0.03(+0.08%)
Jan 12, 2017 41.80 41.87 41.54 41.79 33,759 -0.09(-0.21%)
Jan 11, 2017 41.80 41.94 41.49 41.87 27,009 +0.27(+0.65%)
Jan 10, 2017 41.52 41.93 41.52 41.61 33,141 +0.07(+0.17%)
Jan 09, 2017 41.52 41.64 41.39 41.54 22,411 -0.14(-0.33%)
Jan 06, 2017 41.80 41.80 41.59 41.67 26,516 -0.41(-0.97%)
Jan 05, 2017 41.84 42.13 41.65 42.08 25,592 +1.01(+2.45%)
Jan 04, 2017 40.88 41.29 40.70 41.08 47,912 +0.37(+0.92%)
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.