Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 36.12 36.36 35.73 36.25 3,488,919 +0.17(+0.48%)
Apr 27, 2017 35.53 36.09 35.30 36.07 4,137,023 +0.58(+1.64%)
Apr 26, 2017 35.69 36.17 35.38 35.49 5,741,259 -0.23(-0.64%)
Apr 25, 2017 36.04 36.51 35.31 35.72 7,272,891 -1.07(-2.91%)
Apr 24, 2017 36.54 37.00 36.45 36.79 5,299,020 +1.07(+3.00%)
Apr 21, 2017 35.90 36.07 35.55 35.72 4,207,604 -0.07(-0.18%)
Apr 20, 2017 35.31 35.90 35.03 35.79 2,579,256 +0.72(+2.04%)
Apr 19, 2017 35.06 35.31 34.93 35.07 3,587,140 +0.20(+0.56%)
Apr 18, 2017 34.91 35.30 34.77 34.87 4,496,434 -0.62(-1.74%)
Apr 17, 2017 35.30 35.52 35.00 35.49 3,089,579 +0.39(+1.10%)
Apr 13, 2017 35.65 35.83 35.09 35.11 3,481,669 -0.55(-1.55%)
Apr 12, 2017 36.64 36.68 35.61 35.66 3,394,988 -1.02(-2.78%)
Apr 11, 2017 36.57 36.76 36.20 36.68 2,819,580 -0.07(-0.18%)
Apr 10, 2017 36.38 36.95 36.17 36.75 2,653,173 +0.27(+0.73%)
Apr 07, 2017 36.44 36.82 36.30 36.48 2,952,688 +0.00(+0.00%)
Apr 06, 2017 36.35 36.60 36.23 36.48 2,289,824 +0.22(+0.61%)
Apr 05, 2017 36.37 37.00 36.22 36.26 4,283,403 +0.07(+0.20%)
Apr 04, 2017 36.19 36.37 36.00 36.19 3,043,870 -0.12(-0.33%)
Apr 03, 2017 36.56 36.58 35.76 36.31 2,802,214 -0.20(-0.54%)
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%)
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.