Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.34 34.51 34.26 34.32 4,257,851 -0.08(-0.23%)
Apr 27, 2017 34.52 34.53 34.10 34.40 5,884,790 -0.26(-0.75%)
Apr 26, 2017 34.57 35.01 34.53 34.66 6,207,658 +0.00(+0.00%)
Apr 25, 2017 34.55 34.69 34.49 34.66 4,428,818 +0.21(+0.61%)
Apr 24, 2017 34.39 34.56 34.32 34.45 4,980,421 +0.45(+1.32%)
Apr 21, 2017 34.03 34.11 33.83 34.00 5,437,766 -0.15(-0.44%)
Apr 20, 2017 34.23 34.40 34.14 34.15 5,688,932 +0.01(+0.03%)
Apr 19, 2017 34.61 34.67 34.05 34.14 7,082,668 -0.53(-1.53%)
Apr 18, 2017 34.74 34.94 34.45 34.67 6,567,270 -0.36(-1.03%)
Apr 17, 2017 34.94 35.06 34.71 35.03 5,282,968 +0.04(+0.11%)
Apr 13, 2017 35.28 35.44 34.93 34.99 8,907,208 -0.46(-1.30%)
Apr 12, 2017 35.40 35.69 35.30 35.45 6,585,917 +0.08(+0.23%)
Apr 11, 2017 35.09 35.40 34.92 35.37 7,661,436 +0.28(+0.80%)
Apr 10, 2017 34.81 35.10 34.80 35.09 5,072,090 +0.24(+0.69%)
Apr 07, 2017 34.83 34.99 34.76 34.85 4,186,844 +0.12(+0.35%)
Apr 06, 2017 34.58 34.93 34.53 34.73 5,873,693 +0.14(+0.40%)
Apr 05, 2017 35.05 35.27 34.57 34.59 7,379,858 -0.20(-0.57%)
Apr 04, 2017 34.52 34.80 34.32 34.79 5,367,846 +0.39(+1.13%)
Apr 03, 2017 34.59 34.63 34.02 34.40 5,370,419 -0.12(-0.35%)
Mar 31, 2017 34.46 34.53 34.33 34.52 4,835,262 +0.00(+0.00%)
Mar 30, 2017 34.56 34.61 34.35 34.52 5,920,587 +0.09(+0.26%)
Mar 29, 2017 33.88 34.50 33.85 34.43 5,369,537 +0.51(+1.50%)
Mar 28, 2017 33.78 34.06 33.71 33.92 5,863,586 +0.17(+0.50%)
Mar 27, 2017 33.62 33.85 33.57 33.75 3,404,286 -0.03(-0.09%)
Mar 24, 2017 33.88 33.91 33.74 33.78 4,488,634 -0.28(-0.82%)
Mar 23, 2017 33.90 34.27 33.86 34.06 5,184,255 +0.07(+0.21%)
Mar 22, 2017 33.99 34.09 33.80 33.99 4,983,389 -0.25(-0.73%)
Mar 21, 2017 34.51 34.53 34.09 34.24 5,603,655 +0.05(+0.15%)
Mar 20, 2017 34.28 34.24 34.06 34.19 4,048,851 -0.09(-0.26%)
Mar 17, 2017 34.32 34.39 34.17 34.28 4,572,084 +0.26(+0.76%)
Mar 16, 2017 34.08 34.14 33.85 34.02 7,128,666 +0.24(+0.71%)
Mar 15, 2017 33.59 33.85 33.47 33.78 8,936,632 +0.35(+1.05%)
Mar 14, 2017 33.74 33.74 33.28 33.43 8,717,435 -0.64(-1.88%)
Mar 13, 2017 34.11 34.29 33.95 34.07 7,784,245 -0.26(-0.76%)
Mar 10, 2017 34.44 34.55 34.18 34.33 20,585,934 +0.83(+2.48%)
Mar 09, 2017 33.22 33.50 33.10 33.50 7,062,770 +0.19(+0.57%)
Mar 08, 2017 33.75 33.85 33.26 33.31 6,732,534 -0.56(-1.65%)
Mar 07, 2017 34.05 34.05 33.84 33.87 4,198,075 -0.10(-0.29%)
Mar 06, 2017 33.93 34.06 33.85 33.97 4,981,833 -0.12(-0.35%)
Mar 03, 2017 34.13 34.24 34.04 34.09 5,293,890 -0.03(-0.09%)
Mar 02, 2017 34.19 34.37 34.09 34.12 5,373,350 -0.11(-0.32%)
Mar 01, 2017 34.35 34.46 34.20 34.23 7,407,119 +0.31(+0.91%)
Feb 28, 2017 33.91 34.04 33.85 33.92 7,411,515 -0.06(-0.18%)
Feb 27, 2017 33.69 34.04 33.62 33.98 8,594,068 +0.48(+1.43%)
Feb 24, 2017 33.58 33.65 33.42 33.50 6,159,755 -0.36(-1.06%)
Feb 23, 2017 33.93 34.09 33.78 33.86 6,921,161 +0.45(+1.35%)
Feb 22, 2017 33.53 33.70 33.38 33.41 6,004,929 -0.42(-1.24%)
Feb 21, 2017 34.04 34.11 33.74 33.83 8,185,841 +0.41(+1.23%)
Feb 17, 2017 33.42 33.42 33.42 0 -0.26(-0.77%)
Feb 16, 2017 33.89 34.10 33.64 33.68 7,508,398 -0.12(-0.36%)
Feb 15, 2017 33.80 33.90 33.71 33.80 7,674,829 -0.78(-2.26%)
Feb 14, 2017 34.59 34.61 34.37 34.58 8,024,964 -0.08(-0.23%)
Feb 13, 2017 34.57 34.72 34.52 34.66 6,898,224 +0.13(+0.38%)
Feb 10, 2017 34.65 34.71 34.44 34.53 6,389,815 +0.09(+0.26%)
Feb 09, 2017 34.43 34.91 34.41 34.44 8,925,550 +0.01(+0.03%)
Feb 08, 2017 34.17 34.46 34.00 34.43 8,322,599 +0.05(+0.15%)
Feb 07, 2017 34.77 34.89 34.15 34.38 17,839,669 -1.44(-4.02%)
Feb 06, 2017 35.81 35.92 35.66 35.82 5,845,178 -0.10(-0.28%)
Feb 03, 2017 35.92 36.17 35.80 35.92 5,070,434 +0.13(+0.36%)
Feb 02, 2017 35.87 35.99 35.54 35.79 7,642,634 -0.20(-0.56%)
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.