Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.69 38.73 38.64 38.70 1,670,941 +0.04(+0.10%)
Mar 30, 2017 38.64 38.70 38.63 38.66 2,107,243 +0.05(+0.13%)
Mar 29, 2017 38.58 38.67 38.58 38.61 1,845,704 +0.03(+0.08%)
Mar 28, 2017 38.56 38.58 38.51 38.58 2,012,813 +0.08(+0.21%)
Mar 27, 2017 38.44 38.52 38.40 38.50 2,197,977 +0.04(+0.10%)
Mar 24, 2017 38.50 38.57 38.45 38.46 2,229,931 +0.01(+0.03%)
Mar 23, 2017 38.30 38.47 38.30 38.45 2,177,860 +0.12(+0.31%)
Mar 22, 2017 38.31 38.36 38.23 38.33 1,626,043 +0.03(+0.08%)
Mar 21, 2017 38.43 38.46 38.27 38.30 2,018,759 -0.12(-0.32%)
Mar 20, 2017 38.50 38.50 38.39 38.42 1,509,098 -0.04(-0.10%)
Mar 17, 2017 38.43 38.48 38.41 38.46 1,603,114 +0.06(+0.16%)
Mar 16, 2017 38.36 38.43 38.32 38.40 2,167,705 +0.07(+0.18%)
Mar 15, 2017 38.00 38.34 37.97 38.33 2,511,875 +0.41(+1.08%)
Mar 14, 2017 37.94 37.97 37.87 37.92 1,325,791 +0.00(+0.00%)
Mar 13, 2017 37.90 37.95 37.87 37.92 1,591,176 +0.02(+0.05%)
Mar 10, 2017 37.80 37.92 37.75 37.90 3,600,237 +0.13(+0.34%)
Mar 09, 2017 37.93 37.93 37.70 37.77 3,992,827 -0.19(-0.50%)
Mar 08, 2017 38.15 38.15 37.94 37.96 4,751,628 -0.29(-0.76%)
Mar 07, 2017 38.35 38.35 38.23 38.25 2,234,752 -0.12(-0.31%)
Mar 06, 2017 38.38 38.39 38.30 38.37 2,626,839 +0.00(+0.00%)
Mar 03, 2017 38.32 38.45 38.29 38.37 2,705,662 +0.04(+0.10%)
Mar 02, 2017 38.40 38.47 38.32 38.33 2,965,172 -0.07(-0.18%)
Mar 01, 2017 38.38 38.43 38.31 38.40 3,846,321 -0.30(-0.78%)
Feb 28, 2017 38.80 38.80 38.66 38.70 1,903,916 -0.08(-0.21%)
Feb 27, 2017 38.84 38.84 38.76 38.78 1,934,439 +0.04(+0.10%)
Feb 24, 2017 38.72 38.76 38.69 38.74 1,473,157 +0.08(+0.21%)
Feb 23, 2017 38.59 38.72 38.57 38.66 2,603,378 +0.14(+0.36%)
Feb 22, 2017 38.50 38.59 38.50 38.52 2,697,326 +0.02(+0.05%)
Feb 21, 2017 38.50 38.58 38.47 38.50 3,500,688 +0.00(+0.00%)
Feb 17, 2017 38.50 38.50 38.50 0 +0.01(+0.03%)
Feb 16, 2017 38.61 38.64 38.46 38.49 3,622,116 -0.06(-0.16%)
Feb 15, 2017 38.42 38.60 38.41 38.55 5,089,434 +0.05(+0.13%)
Feb 14, 2017 38.54 38.57 38.39 38.50 3,266,200 +0.00(+0.00%)
Feb 13, 2017 38.49 38.52 38.47 38.50 1,723,408 +0.04(+0.10%)
Feb 10, 2017 38.40 38.52 38.37 38.46 2,334,238 +0.03(+0.08%)
Feb 09, 2017 38.48 38.53 38.36 38.43 1,903,966 -0.06(-0.16%)
Feb 08, 2017 38.49 38.29 38.49 3,041,054 +0.24(+0.63%)
Feb 07, 2017 38.24 38.30 38.23 38.25 2,855,043 +0.02(+0.05%)
Feb 06, 2017 38.25 38.27 38.15 38.23 4,564,802 +0.07(+0.18%)
Feb 03, 2017 38.10 38.25 38.09 38.16 3,665,253 +0.10(+0.26%)
Feb 02, 2017 37.87 38.09 37.86 38.06 2,081,155 +0.16(+0.42%)
Feb 01, 2017 37.93 37.97 37.82 37.90 2,750,127 -0.20(-0.52%)
Jan 31, 2017 38.00 38.10 37.98 38.10 3,081,179 +0.12(+0.32%)
Jan 30, 2017 37.98 38.02 37.92 37.98 2,116,539 +0.01(+0.03%)
Jan 27, 2017 38.05 38.08 37.96 37.97 3,623,619 -0.03(-0.08%)
Jan 26, 2017 37.86 38.05 37.84 38.00 6,387,530 +0.16(+0.42%)
Jan 25, 2017 37.94 37.95 37.79 37.84 3,224,637 -0.13(-0.34%)
Jan 24, 2017 37.92 38.05 37.92 37.97 2,177,070 +0.07(+0.18%)
Jan 23, 2017 37.78 37.97 37.76 37.90 2,379,042 +0.15(+0.40%)
Jan 20, 2017 37.65 37.91 37.55 37.75 4,897,948 +0.09(+0.24%)
Jan 19, 2017 37.98 38.02 37.59 37.66 9,150,176 -0.34(-0.89%)
Jan 18, 2017 38.00 38.08 37.97 38.00 2,126,745 +0.02(+0.05%)
Jan 17, 2017 38.16 38.20 37.98 37.98 5,489,100 -0.13(-0.34%)
Jan 13, 2017 38.11 38.11 38.11 0 +0.01(+0.03%)
Jan 12, 2017 38.25 38.27 38.09 38.10 2,505,781 -0.09(-0.24%)
Jan 11, 2017 38.00 38.20 37.98 38.19 3,021,599 +0.18(+0.47%)
Jan 10, 2017 37.89 38.03 37.86 38.01 2,862,896 +0.16(+0.42%)
Jan 09, 2017 37.94 38.02 37.79 37.85 5,588,235 -0.05(-0.13%)
Jan 06, 2017 37.92 37.99 37.78 37.90 2,380,594 -0.02(-0.05%)
Jan 05, 2017 38.00 38.09 37.66 37.92 5,284,018 -0.03(-0.08%)
Jan 04, 2017 37.51 37.95 37.51 37.95 3,877,843 +0.45(+1.20%)
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.