Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.96 33.03 32.85 32.98 661,680 +0.24(+0.75%)
Mar 30, 2017 32.78 32.88 32.72 32.74 838,250 +0.32(+1.00%)
Mar 29, 2017 32.42 32.50 32.31 32.42 965,628 +0.67(+2.13%)
Mar 28, 2017 31.76 31.78 31.59 31.74 351,423 +0.06(+0.19%)
Mar 27, 2017 31.45 31.68 31.35 31.68 517,427 +0.27(+0.87%)
Mar 24, 2017 31.48 31.60 31.38 31.41 540,960 +0.42(+1.35%)
Mar 23, 2017 31.13 31.13 30.88 30.99 637,093 -0.20(-0.63%)
Mar 22, 2017 31.06 31.21 31.00 31.18 446,416 +0.21(+0.69%)
Mar 21, 2017 31.40 31.48 30.96 30.97 698,924 -0.36(-1.15%)
Mar 20, 2017 31.36 31.42 31.22 31.33 346,896 +0.04(+0.12%)
Mar 17, 2017 31.26 31.38 31.24 31.29 429,260 +0.20(+0.63%)
Mar 16, 2017 31.09 31.20 31.04 31.10 607,473 +0.20(+0.63%)
Mar 15, 2017 30.72 30.95 30.51 30.90 647,332 +0.22(+0.73%)
Mar 14, 2017 30.91 30.91 30.62 30.68 442,477 -0.43(-1.38%)
Mar 13, 2017 31.01 31.12 31.01 31.11 658,643 +0.19(+0.60%)
Mar 10, 2017 30.93 31.06 30.74 30.92 1,220,494 +0.87(+2.89%)
Mar 09, 2017 30.08 30.19 29.97 30.05 572,195 +0.08(+0.26%)
Mar 08, 2017 30.11 30.15 29.95 29.97 377,201 -0.11(-0.36%)
Mar 07, 2017 30.24 30.26 30.05 30.08 488,399 -0.32(-1.06%)
Mar 06, 2017 30.54 30.54 30.32 30.40 551,523 -0.37(-1.20%)
Mar 03, 2017 30.77 30.88 30.65 30.77 977,139 +0.15(+0.48%)
Mar 02, 2017 30.62 30.74 30.58 30.63 1,125,794 -0.12(-0.38%)
Mar 01, 2017 30.48 30.76 30.44 30.75 1,131,553 +0.56(+1.84%)
Feb 28, 2017 30.27 30.37 30.12 30.19 847,788 +0.19(+0.62%)
Feb 27, 2017 30.13 30.15 29.94 30.00 703,899 -0.16(-0.52%)
Feb 24, 2017 30.21 30.21 30.07 30.16 549,006 -0.30(-0.99%)
Feb 23, 2017 30.45 30.46 30.29 30.46 983,428 -0.07(-0.22%)
Feb 22, 2017 30.51 30.55 30.42 30.53 685,172 +0.08(+0.26%)
Feb 21, 2017 30.41 30.53 30.35 30.45 745,776 -0.11(-0.35%)
Feb 17, 2017 30.56 30.56 30.56 0 +0.04(+0.13%)
Feb 16, 2017 30.51 30.62 30.46 30.52 670,794 -0.26(-0.85%)
Feb 15, 2017 30.59 30.81 30.59 30.78 644,616 -0.06(-0.19%)
Feb 14, 2017 30.75 30.92 30.68 30.84 564,004 -0.05(-0.16%)
Feb 13, 2017 30.75 30.99 30.75 30.89 681,010 -0.09(-0.28%)
Feb 10, 2017 30.91 31.02 30.85 30.98 531,910 -0.03(-0.09%)
Feb 09, 2017 30.94 31.13 30.92 31.01 503,156 -0.03(-0.09%)
Feb 08, 2017 31.10 31.26 31.00 31.04 622,227 -0.27(-0.87%)
Feb 07, 2017 31.24 31.36 31.23 31.31 610,407 +0.17(+0.53%)
Feb 06, 2017 31.00 31.16 30.96 31.14 640,069 +0.27(+0.88%)
Feb 03, 2017 30.81 31.01 30.76 30.87 1,061,058 -0.27(-0.88%)
Feb 02, 2017 29.75 31.42 29.75 31.14 2,198,178 +1.66(+5.62%)
Feb 01, 2017 29.44 29.57 29.32 29.49 887,528 -0.03(-0.10%)
Jan 31, 2017 29.51 29.63 29.35 29.52 1,096,869 +0.81(+2.82%)
Jan 30, 2017 28.62 28.90 28.43 28.71 1,933,578 -1.05(-3.54%)
Jan 27, 2017 29.90 30.15 29.64 29.76 721,027 -0.59(-1.93%)
Jan 26, 2017 30.16 30.42 30.16 30.35 970,890 +0.32(+1.07%)
Jan 25, 2017 29.74 30.05 29.73 30.02 815,807 +0.29(+0.98%)
Jan 24, 2017 29.65 29.74 29.59 29.73 505,659 +0.06(+0.20%)
Jan 23, 2017 29.59 29.71 29.49 29.67 553,237 -0.07(-0.23%)
Jan 20, 2017 29.58 29.78 29.57 29.74 817,332 +0.10(+0.33%)
Jan 19, 2017 29.74 29.85 29.59 29.64 846,505 -0.30(-1.01%)
Jan 18, 2017 30.04 30.06 29.84 29.95 586,268 -0.15(-0.49%)
Jan 17, 2017 30.23 30.29 30.06 30.09 759,342 -0.16(-0.52%)
Jan 13, 2017 30.25 30.25 30.25 0 +0.15(+0.49%)
Jan 12, 2017 30.02 30.13 29.84 30.10 2,090,682 +0.42(+1.41%)
Jan 11, 2017 29.44 29.70 29.38 29.68 1,248,500 +0.89(+3.08%)
Jan 10, 2017 28.67 28.91 28.65 28.79 865,711 +0.69(+2.46%)
Jan 09, 2017 28.02 28.23 28.02 28.10 665,297 -0.14(-0.48%)
Jan 06, 2017 27.86 28.32 27.82 28.24 989,414 +0.23(+0.84%)
Jan 05, 2017 27.83 28.07 27.72 28.01 1,052,685 +0.14(+0.49%)
Jan 04, 2017 27.77 27.95 27.71 27.87 933,890 +0.28(+1.03%)
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.