Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.09 32.32 32.01 32.29 1,903,109 +0.29(+0.89%)
Mar 30, 2017 32.13 32.24 31.94 32.00 1,802,790 -0.30(-0.93%)
Mar 29, 2017 32.28 32.44 32.27 32.30 2,254,367 -0.06(-0.18%)
Mar 28, 2017 32.28 32.79 32.24 32.36 3,100,966 -0.02(-0.07%)
Mar 27, 2017 32.34 32.46 32.29 32.38 3,311,001 +0.54(+1.68%)
Mar 24, 2017 31.94 31.98 31.75 31.84 2,967,021 +0.09(+0.27%)
Mar 23, 2017 31.89 32.20 31.71 31.76 1,890,532 -0.11(-0.36%)
Mar 22, 2017 31.94 32.02 31.79 31.87 1,456,206 +0.22(+0.70%)
Mar 21, 2017 32.08 32.16 31.64 31.65 2,488,334 -0.11(-0.34%)
Mar 20, 2017 31.79 31.93 31.65 31.76 2,124,694 +0.15(+0.47%)
Mar 17, 2017 31.52 31.75 31.40 31.61 1,987,298 -0.19(-0.61%)
Mar 16, 2017 31.62 31.81 31.51 31.80 1,406,324 +0.27(+0.86%)
Mar 15, 2017 31.05 31.54 31.05 31.53 1,057,422 +0.40(+1.28%)
Mar 14, 2017 31.14 31.24 31.08 31.13 816,451 -0.15(-0.48%)
Mar 13, 2017 31.27 31.31 31.15 31.28 1,086,976 -0.05(-0.16%)
Mar 10, 2017 31.27 31.35 31.19 31.33 1,627,906 +0.24(+0.76%)
Mar 09, 2017 31.05 31.19 30.97 31.10 1,871,671 +0.22(+0.72%)
Mar 08, 2017 30.93 31.05 30.82 30.87 1,423,530 +0.13(+0.42%)
Mar 07, 2017 30.59 30.87 30.57 30.75 2,408,181 -0.44(-1.40%)
Mar 06, 2017 31.22 31.30 31.07 31.18 1,434,457 -0.39(-1.22%)
Mar 03, 2017 31.46 31.66 31.40 31.57 1,821,580 +0.51(+1.65%)
Mar 02, 2017 30.88 31.14 30.87 31.05 1,634,772 +0.03(+0.09%)
Mar 01, 2017 31.26 31.28 31.01 31.02 2,138,231 +0.25(+0.81%)
Feb 28, 2017 30.68 30.92 30.64 30.77 3,542,411 +0.15(+0.49%)
Feb 27, 2017 30.35 30.65 30.35 30.62 4,028,127 +0.16(+0.51%)
Feb 24, 2017 30.16 30.56 30.15 30.47 2,503,722 +0.14(+0.45%)
Feb 23, 2017 30.47 30.51 30.25 30.33 2,089,632 -0.01(-0.02%)
Feb 22, 2017 30.06 30.40 30.05 30.34 3,246,589 -0.17(-0.56%)
Feb 21, 2017 30.12 30.52 30.03 30.51 4,004,657 -0.29(-0.93%)
Feb 17, 2017 30.80 30.80 30.80 0 -0.27(-0.87%)
Feb 16, 2017 31.11 31.20 30.97 31.07 1,348,923 +0.14(+0.44%)
Feb 15, 2017 30.50 31.00 30.50 30.93 2,294,370 +0.42(+1.38%)
Feb 14, 2017 30.57 30.63 30.35 30.51 1,690,882 +0.16(+0.52%)
Feb 13, 2017 30.47 30.48 30.28 30.35 1,380,507 -0.02(-0.07%)
Feb 10, 2017 30.40 30.55 30.36 30.37 1,625,721 -0.09(-0.30%)
Feb 09, 2017 29.40 30.66 30.15 30.47 3,381,354 +1.06(+3.62%)
Feb 08, 2017 28.98 29.44 28.94 29.40 3,344,029 +0.68(+2.39%)
Feb 07, 2017 28.98 29.07 28.67 28.72 1,569,941 -0.28(-0.96%)
Feb 06, 2017 28.80 29.03 28.80 29.00 1,106,506 +0.01(+0.02%)
Feb 03, 2017 29.03 29.13 28.97 28.99 1,046,559 +0.09(+0.30%)
Feb 02, 2017 28.93 29.05 28.84 28.90 1,481,883 -0.26(-0.91%)
Feb 01, 2017 28.98 29.17 28.90 29.17 2,190,705 +0.07(+0.25%)
Jan 31, 2017 28.50 29.12 28.46 29.10 3,498,753 +0.56(+1.95%)
Jan 30, 2017 28.45 28.64 28.33 28.54 2,502,091 +0.09(+0.30%)
Jan 27, 2017 28.46 28.55 28.33 28.46 1,913,137 +0.26(+0.94%)
Jan 26, 2017 28.54 28.55 28.17 28.19 2,410,869 -0.27(-0.95%)
Jan 25, 2017 28.61 28.61 28.32 28.46 3,413,540 +0.12(+0.43%)
Jan 24, 2017 28.36 28.46 28.13 28.34 2,160,318 -0.35(-1.22%)
Jan 23, 2017 28.78 28.79 28.48 28.69 2,951,981 -0.10(-0.35%)
Jan 20, 2017 28.84 28.95 28.71 28.79 1,385,084 +0.13(+0.45%)
Jan 19, 2017 28.74 28.80 28.54 28.66 1,319,351 -0.42(-1.45%)
Jan 18, 2017 29.15 29.18 28.98 29.08 1,901,990 -0.14(-0.49%)
Jan 17, 2017 29.03 29.30 28.93 29.23 3,554,312 -0.36(-1.23%)
Jan 13, 2017 29.59 29.59 29.59 0 +0.61(+2.09%)
Jan 12, 2017 28.93 29.80 28.88 28.98 5,415,834 -0.12(-0.42%)
Jan 11, 2017 29.30 29.37 28.81 29.10 3,175,722 -0.19(-0.63%)
Jan 10, 2017 29.65 29.67 29.25 29.29 2,816,340 +0.06(+0.22%)
Jan 09, 2017 29.18 29.31 29.04 29.23 3,304,692 +0.46(+1.59%)
Jan 06, 2017 28.63 28.93 28.63 28.77 3,657,455 -0.84(-2.84%)
Jan 05, 2017 29.45 29.73 29.33 29.61 3,961,760 +0.46(+1.59%)
Jan 04, 2017 29.10 29.27 29.02 29.15 3,951,689 -0.12(-0.41%)
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.