Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.55 36.82 36.41 36.50 2,460,778 -0.24(-0.65%)
Mar 30, 2017 36.59 36.85 36.50 36.74 1,628,535 -0.01(-0.01%)
Mar 29, 2017 36.34 36.90 36.34 36.75 2,481,069 +0.30(+0.83%)
Mar 28, 2017 36.05 36.60 35.99 36.44 2,148,760 +0.33(+0.90%)
Mar 27, 2017 36.39 36.53 35.72 36.12 3,060,137 -0.61(-1.67%)
Mar 24, 2017 36.80 36.97 36.55 36.73 2,637,823 +0.02(+0.04%)
Mar 23, 2017 36.69 36.86 36.42 36.72 2,916,554 +0.03(+0.09%)
Mar 22, 2017 36.46 36.88 36.42 36.68 2,600,545 -0.07(-0.18%)
Mar 21, 2017 37.61 37.71 36.58 36.75 5,317,591 -0.79(-2.11%)
Mar 20, 2017 37.72 37.81 37.37 37.54 3,751,819 -0.22(-0.59%)
Mar 17, 2017 37.58 37.81 37.37 37.76 9,787,393 +0.34(+0.91%)
Mar 16, 2017 37.45 37.59 37.31 37.42 3,091,556 +0.01(+0.03%)
Mar 15, 2017 36.83 37.55 36.80 37.41 3,423,139 +0.83(+2.26%)
Mar 14, 2017 36.76 36.76 36.20 36.58 2,136,338 -0.28(-0.77%)
Mar 13, 2017 36.81 37.02 36.78 36.87 2,384,744 +0.09(+0.24%)
Mar 10, 2017 36.60 36.86 36.41 36.78 2,985,112 +0.54(+1.48%)
Mar 09, 2017 36.41 36.65 35.98 36.24 4,210,797 -0.32(-0.88%)
Mar 08, 2017 36.79 36.92 36.45 36.56 2,744,144 -0.14(-0.38%)
Mar 07, 2017 36.89 37.28 36.68 36.70 3,108,457 -0.38(-1.03%)
Mar 06, 2017 37.06 37.35 36.67 37.08 3,241,946 -0.20(-0.52%)
Mar 03, 2017 36.71 37.33 36.62 37.28 3,915,910 +0.68(+1.86%)
Mar 02, 2017 37.45 37.47 36.55 36.60 5,042,658 -0.98(-2.62%)
Mar 01, 2017 36.89 37.76 36.66 37.58 4,977,072 +1.29(+3.56%)
Feb 28, 2017 36.68 36.75 36.20 36.29 3,363,591 -0.43(-1.18%)
Feb 27, 2017 36.56 36.77 36.40 36.73 3,217,024 +0.10(+0.28%)
Feb 24, 2017 36.61 36.71 36.21 36.62 3,031,236 -0.01(-0.03%)
Feb 23, 2017 37.12 37.20 36.45 36.63 2,507,884 -0.33(-0.88%)
Feb 22, 2017 37.16 37.23 36.78 36.96 2,614,804 -0.40(-1.06%)
Feb 21, 2017 37.44 37.58 37.14 37.36 3,443,743 -0.04(-0.12%)
Feb 17, 2017 37.40 37.40 37.40 0 +0.07(+0.19%)
Feb 16, 2017 37.96 37.98 37.18 37.33 2,748,444 -0.59(-1.55%)
Feb 15, 2017 37.85 38.06 37.63 37.92 2,607,189 -0.15(-0.39%)
Feb 14, 2017 37.88 38.09 37.77 38.06 3,694,040 +0.11(+0.29%)
Feb 13, 2017 37.48 37.96 37.45 37.95 3,378,388 +0.62(+1.66%)
Feb 10, 2017 37.05 37.41 36.87 37.33 3,497,032 +0.38(+1.03%)
Feb 09, 2017 36.31 37.02 36.15 36.95 3,943,756 +0.73(+2.02%)
Feb 08, 2017 36.62 36.62 36.13 36.22 3,527,334 -0.43(-1.17%)
Feb 07, 2017 36.89 37.17 36.60 36.65 2,282,932 -0.24(-0.65%)
Feb 06, 2017 36.88 37.16 36.62 36.89 2,995,936 -0.23(-0.61%)
Feb 03, 2017 36.48 37.32 36.48 37.12 3,655,745 +0.49(+1.33%)
Feb 02, 2017 36.98 37.38 36.52 36.63 3,461,231 -0.56(-1.52%)
Feb 01, 2017 36.66 37.83 36.51 37.19 5,644,204 +0.72(+1.96%)
Jan 31, 2017 35.72 37.20 35.20 36.48 11,660,254 -0.17(-0.46%)
Jan 30, 2017 36.50 36.72 36.04 36.65 6,693,808 +0.02(+0.04%)
Jan 27, 2017 36.94 36.95 36.38 36.63 2,954,597 -0.27(-0.72%)
Jan 26, 2017 37.00 37.09 36.70 36.89 2,978,886 -0.17(-0.47%)
Jan 25, 2017 36.31 37.23 36.21 37.07 4,235,398 +0.92(+2.55%)
Jan 24, 2017 35.58 36.26 35.58 36.15 3,024,510 +0.67(+1.88%)
Jan 23, 2017 35.76 35.77 35.35 35.48 4,348,392 -0.29(-0.80%)
Jan 20, 2017 35.77 35.93 35.45 35.77 3,470,214 +0.14(+0.40%)
Jan 19, 2017 36.06 36.15 35.49 35.63 3,816,361 -0.31(-0.86%)
Jan 18, 2017 36.26 36.26 35.87 35.94 4,528,046 -0.33(-0.91%)
Jan 17, 2017 36.31 36.56 36.10 36.27 2,285,447 -0.33(-0.89%)
Jan 13, 2017 36.59 36.59 36.59 0 +0.64(+1.79%)
Jan 12, 2017 36.20 36.20 35.60 35.95 2,732,146 -0.25(-0.70%)
Jan 11, 2017 35.90 36.21 35.78 36.20 2,956,139 +0.30(+0.83%)
Jan 10, 2017 35.37 35.94 35.29 35.90 3,756,027 +0.64(+1.81%)
Jan 09, 2017 35.63 35.76 35.10 35.26 2,737,779 -0.44(-1.23%)
Jan 06, 2017 35.52 35.96 35.20 35.70 3,212,690 +0.40(+1.14%)
Jan 05, 2017 35.71 35.89 35.21 35.30 3,059,890 -0.59(-1.63%)
Jan 04, 2017 35.60 35.98 35.58 35.89 4,517,973 +0.49(+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.