Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.10 34.35 33.96 34.05 2,638,074 -0.22(-0.65%)
Mar 30, 2017 34.13 34.37 34.05 34.27 1,745,869 -0.01(-0.01%)
Mar 29, 2017 33.90 34.42 33.89 34.28 2,659,826 +0.28(+0.83%)
Mar 28, 2017 33.63 34.14 33.57 33.99 2,303,575 +0.30(+0.90%)
Mar 27, 2017 33.94 34.08 33.32 33.69 3,280,615 -0.57(-1.67%)
Mar 24, 2017 34.32 34.49 34.10 34.26 2,827,875 +0.02(+0.04%)
Mar 23, 2017 34.23 34.39 33.97 34.25 3,126,688 +0.03(+0.09%)
Mar 22, 2017 34.01 34.40 33.98 34.22 2,787,910 -0.06(-0.18%)
Mar 21, 2017 35.08 35.18 34.13 34.28 5,700,716 -0.74(-2.11%)
Mar 20, 2017 35.19 35.27 34.86 35.02 4,022,133 -0.21(-0.59%)
Mar 17, 2017 35.05 35.27 34.86 35.23 10,492,561 +0.32(+0.91%)
Mar 16, 2017 34.94 35.07 34.81 34.91 3,314,298 +0.01(+0.03%)
Mar 15, 2017 34.36 35.03 34.33 34.90 3,669,772 +0.77(+2.26%)
Mar 14, 2017 34.29 34.29 33.77 34.13 2,290,258 -0.26(-0.77%)
Mar 13, 2017 34.33 34.54 34.31 34.39 2,556,562 +0.08(+0.24%)
Mar 10, 2017 34.14 34.38 33.96 34.31 3,200,185 +0.50(+1.48%)
Mar 09, 2017 33.96 34.19 33.56 33.81 4,514,179 -0.30(-0.88%)
Mar 08, 2017 34.32 34.44 34.00 34.11 2,941,856 -0.13(-0.38%)
Mar 07, 2017 34.41 34.77 34.21 34.24 3,332,417 -0.35(-1.03%)
Mar 06, 2017 34.57 34.84 34.21 34.59 3,475,524 -0.18(-0.52%)
Mar 03, 2017 34.24 34.82 34.16 34.77 4,198,046 +0.63(+1.85%)
Mar 02, 2017 34.93 34.95 34.09 34.14 5,405,975 -0.92(-2.62%)
Mar 01, 2017 34.41 35.22 34.20 35.06 5,335,663 +1.21(+3.56%)
Feb 28, 2017 34.22 34.28 33.77 33.85 3,605,933 -0.41(-1.18%)
Feb 27, 2017 34.11 34.30 33.95 34.26 3,448,806 +0.10(+0.28%)
Feb 24, 2017 34.15 34.24 33.78 34.16 3,249,632 -0.01(-0.03%)
Feb 23, 2017 34.63 34.70 34.00 34.17 2,688,573 -0.30(-0.88%)
Feb 22, 2017 34.66 34.73 34.31 34.48 2,803,198 -0.37(-1.06%)
Feb 21, 2017 34.93 35.05 34.65 34.85 3,691,860 -0.04(-0.12%)
Feb 17, 2017 34.89 34.89 34.89 0 +0.07(+0.19%)
Feb 16, 2017 35.41 35.43 34.68 34.82 2,946,466 -0.55(-1.55%)
Feb 15, 2017 35.31 35.50 35.10 35.37 2,795,033 -0.14(-0.39%)
Feb 14, 2017 35.34 35.53 35.23 35.50 3,960,191 +0.10(+0.29%)
Feb 13, 2017 34.96 35.41 34.93 35.40 3,621,796 +0.58(+1.66%)
Feb 10, 2017 34.56 34.90 34.39 34.83 3,748,988 +0.40(+1.15%)
Feb 09, 2017 33.83 34.50 33.68 34.43 4,232,876 +0.68(+2.02%)
Feb 08, 2017 34.12 34.12 33.66 33.75 3,785,926 -0.40(-1.17%)
Feb 07, 2017 34.37 34.63 34.10 34.15 2,450,296 -0.22(-0.65%)
Feb 06, 2017 34.36 34.62 34.12 34.37 3,215,571 -0.21(-0.61%)
Feb 03, 2017 33.99 34.77 33.99 34.58 3,923,751 +0.45(+1.33%)
Feb 02, 2017 34.46 34.82 34.02 34.13 3,714,977 -0.53(-1.52%)
Feb 01, 2017 34.15 35.24 34.02 34.65 6,057,986 +0.67(+1.96%)
Jan 31, 2017 33.28 34.66 32.80 33.99 12,515,077 -0.16(-0.46%)
Jan 30, 2017 34.01 34.21 33.58 34.14 7,184,537 +0.02(+0.04%)
Jan 27, 2017 34.42 34.43 33.90 34.13 3,171,201 -0.25(-0.72%)
Jan 26, 2017 34.48 34.56 34.20 34.37 3,197,271 -0.16(-0.47%)
Jan 25, 2017 33.83 34.68 33.74 34.54 4,545,899 +0.86(+2.55%)
Jan 24, 2017 33.15 33.78 33.15 33.68 3,246,239 +0.62(+1.88%)
Jan 23, 2017 33.32 33.32 32.94 33.06 4,667,177 -0.27(-0.80%)
Jan 20, 2017 33.32 33.48 33.03 33.32 3,724,618 +0.13(+0.40%)
Jan 19, 2017 33.60 33.68 33.06 33.19 4,096,142 -0.29(-0.86%)
Jan 18, 2017 33.78 33.78 33.42 33.48 4,860,001 -0.31(-0.91%)
Jan 17, 2017 33.83 34.06 33.63 33.79 2,452,995 -0.30(-0.89%)
Jan 13, 2017 34.09 34.09 34.09 0 +0.60(+1.79%)
Jan 12, 2017 33.73 33.73 33.17 33.49 2,932,442 -0.24(-0.70%)
Jan 11, 2017 33.45 33.74 33.33 33.73 3,172,857 +0.28(+0.83%)
Jan 10, 2017 32.96 33.48 32.88 33.45 4,031,385 +0.60(+1.81%)
Jan 09, 2017 33.20 33.32 32.70 32.85 2,938,489 -0.41(-1.23%)
Jan 06, 2017 33.10 33.50 32.79 33.26 3,448,216 +0.37(+1.14%)
Jan 05, 2017 33.27 33.44 32.80 32.89 3,284,214 -0.55(-1.63%)
Jan 04, 2017 33.17 33.52 33.15 33.44 4,849,189 +0.45(+1.38%)
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.