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%)
Apr 03, 2017 34.11 34.35 34.10 34.24 18,088,044 +0.03(+0.09%)
Mar 31, 2017 34.21 34.38 34.16 34.21 18,611,785 -0.14(-0.41%)
Mar 30, 2017 34.19 34.44 34.15 34.35 14,993,815 +0.02(+0.06%)
Mar 29, 2017 34.16 34.45 34.11 34.33 17,281,021 +0.17(+0.50%)
Mar 28, 2017 34.06 34.26 33.97 34.16 18,337,173 -0.02(-0.06%)
Mar 27, 2017 33.74 34.31 33.74 34.18 17,886,174 +0.18(+0.53%)
Mar 24, 2017 34.27 34.27 33.94 34.00 27,118,654 -0.29(-0.85%)
Mar 23, 2017 34.32 34.56 34.23 34.29 20,283,342 -0.18(-0.52%)
Mar 22, 2017 34.30 34.54 33.99 34.47 26,117,870 +0.22(+0.64%)
Mar 21, 2017 34.48 34.61 34.18 34.25 31,387,495 -0.13(-0.38%)
Mar 20, 2017 34.40 34.50 34.32 34.38 17,490,950 +0.06(+0.17%)
Mar 17, 2017 34.46 34.58 34.27 34.32 43,392,929 -0.11(-0.32%)
Mar 16, 2017 34.57 34.63 34.25 34.43 20,698,392 -0.20(-0.58%)
Mar 15, 2017 34.22 34.71 34.18 34.63 23,035,816 +0.41(+1.20%)
Mar 14, 2017 34.02 34.33 33.98 34.22 14,765,985 +0.11(+0.32%)
Mar 13, 2017 34.14 34.15 33.91 34.11 18,963,429 +0.00(+0.00%)
Mar 10, 2017 34.14 34.32 34.00 34.11 19,179,038 +0.06(+0.18%)
Mar 09, 2017 33.88 34.14 33.78 34.05 19,163,707 +0.14(+0.41%)
Mar 08, 2017 33.91 34.10 33.72 33.91 22,647,044 -0.08(-0.24%)
Mar 07, 2017 33.87 34.20 33.75 33.99 29,203,444 -0.36(-1.05%)
Mar 06, 2017 34.33 34.47 34.09 34.35 18,190,351 -0.17(-0.49%)
Mar 03, 2017 34.65 34.36 34.52 18,837,249 +0.01(+0.03%)
Mar 02, 2017 34.46 34.75 34.42 34.51 25,571,697 +0.09(+0.26%)
Mar 01, 2017 34.27 34.53 34.05 34.42 32,269,195 +0.30(+0.88%)
Feb 28, 2017 34.10 34.26 33.91 34.12 27,480,505 -0.16(-0.47%)
Feb 27, 2017 34.23 34.46 34.16 34.28 21,830,284 +0.02(+0.06%)
Feb 24, 2017 34.17 34.35 33.99 34.26 24,711,954 +0.20(+0.59%)
Feb 23, 2017 33.70 34.12 33.58 34.06 30,476,794 +0.47(+1.40%)
Feb 22, 2017 33.57 33.75 33.25 33.59 27,207,299 -0.03(-0.09%)
Feb 21, 2017 33.57 33.80 33.48 33.62 24,089,633 +0.00(+0.00%)
Feb 17, 2017 33.62 33.62 33.62 0 +0.00(+0.00%)
Feb 16, 2017 33.45 33.88 33.22 33.62 38,330,900 +0.11(+0.33%)
Feb 15, 2017 32.78 33.58 32.69 33.51 45,574,069 +0.76(+2.32%)
Feb 14, 2017 32.53 32.77 32.35 32.75 22,962,841 +0.14(+0.43%)
Feb 13, 2017 32.44 32.69 32.44 32.61 20,620,122 +0.26(+0.80%)
Feb 10, 2017 32.41 32.45 32.23 32.35 21,907,167 -0.03(-0.09%)
Feb 09, 2017 32.14 32.54 32.23 32.38 23,816,318 +0.24(+0.75%)
Feb 08, 2017 31.92 32.35 31.92 32.14 19,159,314 +0.06(+0.19%)
Feb 07, 2017 32.32 32.35 31.94 32.08 23,511,655 -0.15(-0.47%)
Feb 06, 2017 32.00 32.33 31.94 32.23 24,531,822 +0.14(+0.44%)
Feb 03, 2017 32.05 32.24 31.92 32.09 35,991,724 +0.36(+1.13%)
Feb 02, 2017 31.47 31.73 31.32 31.73 23,371,109 +0.06(+0.19%)
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.