Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 36.18 36.20 35.81 35.99 7,159,553 +0.01(+0.03%)
Jan 31, 2017 36.06 36.15 35.72 35.98 5,467,414 +0.02(+0.06%)
Jan 30, 2017 36.09 36.13 35.76 35.96 7,515,895 -0.62(-1.69%)
Jan 27, 2017 36.53 36.65 36.45 36.58 4,242,025 -0.16(-0.44%)
Jan 26, 2017 36.96 37.05 36.59 36.74 4,450,033 -0.29(-0.78%)
Jan 25, 2017 37.10 37.13 36.89 37.03 3,976,098 +0.12(+0.33%)
Jan 24, 2017 36.54 36.99 36.54 36.91 6,519,273 +0.29(+0.79%)
Jan 23, 2017 36.60 36.75 36.31 36.62 5,470,380 -0.22(-0.60%)
Jan 20, 2017 37.11 37.12 36.76 36.84 5,696,303 -0.06(-0.16%)
Jan 19, 2017 37.01 37.13 36.75 36.90 5,066,063 -0.20(-0.54%)
Jan 18, 2017 37.18 37.39 37.01 37.10 5,894,112 -0.34(-0.91%)
Jan 17, 2017 37.58 37.63 37.24 37.44 6,172,848 -0.22(-0.58%)
Jan 13, 2017 37.66 37.66 37.66 0 -0.10(-0.26%)
Jan 12, 2017 37.99 38.00 37.66 37.76 4,697,473 +0.21(+0.56%)
Jan 11, 2017 37.20 37.65 37.06 37.55 4,421,676 +0.44(+1.19%)
Jan 10, 2017 37.25 37.45 37.11 37.11 3,921,348 -0.20(-0.54%)
Jan 09, 2017 37.58 37.65 37.31 37.31 5,529,234 -0.60(-1.58%)
Jan 06, 2017 38.16 38.19 37.85 37.91 5,800,932 -0.66(-1.71%)
Jan 05, 2017 38.14 38.68 38.14 38.57 6,505,580 +0.28(+0.73%)
Jan 04, 2017 38.04 38.34 37.94 38.29 6,883,156 +0.29(+0.76%)
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.