Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.88 33.94 33.75 33.92 15,979,173 +0.06(+0.18%)
Apr 27, 2017 33.96 34.02 33.77 33.86 14,832,197 +0.01(+0.03%)
Apr 26, 2017 33.86 34.03 33.85 33.85 19,814,506 +0.09(+0.27%)
Apr 25, 2017 33.82 33.96 33.71 33.76 18,743,976 +0.02(+0.06%)
Apr 24, 2017 33.98 34.03 33.65 33.74 21,288,563 +0.10(+0.30%)
Apr 21, 2017 33.64 33.73 33.47 33.64 24,243,076 -0.10(-0.30%)
Apr 20, 2017 33.63 33.87 33.48 33.74 18,348,453 +0.13(+0.39%)
Apr 19, 2017 33.85 33.91 33.55 33.61 23,913,011 -0.23(-0.68%)
Apr 18, 2017 33.76 33.88 33.66 33.84 21,151,220 -0.16(-0.47%)
Apr 17, 2017 33.90 34.05 33.82 34.00 15,145,482 +0.12(+0.35%)
Apr 13, 2017 33.88 34.02 33.82 33.88 12,865,826 -0.04(-0.12%)
Apr 12, 2017 33.88 33.99 33.71 33.92 24,689,361 -0.01(-0.03%)
Apr 11, 2017 34.02 34.08 33.74 33.93 19,123,012 -0.11(-0.32%)
Apr 10, 2017 34.13 34.22 33.97 34.04 15,989,255 -0.06(-0.18%)
Apr 07, 2017 34.09 34.25 34.04 34.10 13,973,510 -0.01(-0.03%)
Apr 06, 2017 34.14 34.35 34.06 34.11 16,285,154 -0.08(-0.23%)
Apr 05, 2017 34.33 34.52 34.15 34.19 19,280,006 -0.15(-0.44%)
Apr 04, 2017 34.18 34.50 34.05 34.34 19,282,949 +0.10(+0.29%)
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.