Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.59 33.82 33.41 33.76 998,950 +0.78(+2.37%)
Apr 27, 2017 32.90 33.02 32.72 32.97 734,136 +0.14(+0.42%)
Apr 26, 2017 32.81 32.93 32.71 32.84 884,746 -0.07(-0.21%)
Apr 25, 2017 33.07 33.10 32.86 32.90 912,584 -0.17(-0.50%)
Apr 24, 2017 33.21 33.22 32.93 33.07 1,505,616 +0.14(+0.42%)
Apr 21, 2017 33.28 33.28 32.55 32.93 2,209,978 +0.83(+2.59%)
Apr 20, 2017 32.01 32.14 31.92 32.10 1,269,122 +0.84(+2.69%)
Apr 19, 2017 31.40 31.50 31.22 31.26 939,543 +0.28(+0.92%)
Apr 18, 2017 30.98 30.98 30.81 30.98 563,452 -0.16(-0.50%)
Apr 17, 2017 31.08 31.13 30.99 31.13 527,129 +0.51(+1.66%)
Apr 13, 2017 30.65 30.75 30.63 30.63 553,061 -0.16(-0.51%)
Apr 12, 2017 30.87 30.93 30.67 30.78 632,224 -0.36(-1.16%)
Apr 11, 2017 31.21 31.21 31.01 31.14 951,456 -0.08(-0.25%)
Apr 10, 2017 31.30 31.34 31.12 31.22 542,499 -0.15(-0.47%)
Apr 07, 2017 31.38 31.43 31.27 31.37 535,314 -0.13(-0.40%)
Apr 06, 2017 31.58 31.60 31.46 31.50 530,231 -0.54(-1.68%)
Apr 05, 2017 32.19 32.27 32.01 32.03 730,874 -0.36(-1.12%)
Apr 04, 2017 32.41 32.45 32.26 32.40 605,047 +0.11(+0.33%)
Apr 03, 2017 32.24 32.29 32.06 32.29 850,151 -0.69(-2.11%)
Mar 31, 2017 32.96 33.03 32.85 32.98 661,680 +0.24(+0.75%)
Mar 30, 2017 32.78 32.88 32.72 32.74 838,250 +0.32(+1.00%)
Mar 29, 2017 32.42 32.50 32.31 32.42 965,628 +0.67(+2.13%)
Mar 28, 2017 31.76 31.78 31.59 31.74 351,423 +0.06(+0.19%)
Mar 27, 2017 31.45 31.68 31.35 31.68 517,427 +0.27(+0.87%)
Mar 24, 2017 31.48 31.60 31.38 31.41 540,960 +0.42(+1.35%)
Mar 23, 2017 31.13 31.13 30.88 30.99 637,093 -0.20(-0.63%)
Mar 22, 2017 31.06 31.21 31.00 31.18 446,416 +0.21(+0.69%)
Mar 21, 2017 31.40 31.48 30.96 30.97 698,924 -0.36(-1.15%)
Mar 20, 2017 31.36 31.42 31.22 31.33 346,896 +0.04(+0.12%)
Mar 17, 2017 31.26 31.38 31.24 31.29 429,260 +0.20(+0.63%)
Mar 16, 2017 31.09 31.20 31.04 31.10 607,473 +0.20(+0.63%)
Mar 15, 2017 30.72 30.95 30.51 30.90 647,332 +0.22(+0.73%)
Mar 14, 2017 30.91 30.91 30.62 30.68 442,477 -0.43(-1.38%)
Mar 13, 2017 31.01 31.12 31.01 31.11 658,643 +0.19(+0.60%)
Mar 10, 2017 30.93 31.06 30.74 30.92 1,220,494 +0.87(+2.89%)
Mar 09, 2017 30.08 30.19 29.97 30.05 572,195 +0.08(+0.26%)
Mar 08, 2017 30.11 30.15 29.95 29.97 377,201 -0.11(-0.36%)
Mar 07, 2017 30.24 30.26 30.05 30.08 488,399 -0.32(-1.06%)
Mar 06, 2017 30.54 30.54 30.32 30.40 551,523 -0.37(-1.20%)
Mar 03, 2017 30.77 30.88 30.65 30.77 977,139 +0.15(+0.48%)
Mar 02, 2017 30.62 30.74 30.58 30.63 1,125,794 -0.12(-0.38%)
Mar 01, 2017 30.48 30.76 30.44 30.75 1,131,553 +0.56(+1.84%)
Feb 28, 2017 30.27 30.37 30.12 30.19 847,788 +0.19(+0.62%)
Feb 27, 2017 30.13 30.15 29.94 30.00 703,899 -0.16(-0.52%)
Feb 24, 2017 30.21 30.21 30.07 30.16 549,006 -0.30(-0.99%)
Feb 23, 2017 30.45 30.46 30.29 30.46 983,428 -0.07(-0.22%)
Feb 22, 2017 30.51 30.55 30.42 30.53 685,172 +0.08(+0.26%)
Feb 21, 2017 30.41 30.53 30.35 30.45 745,776 -0.11(-0.35%)
Feb 17, 2017 30.56 30.56 30.56 0 +0.04(+0.13%)
Feb 16, 2017 30.51 30.62 30.46 30.52 670,794 -0.26(-0.85%)
Feb 15, 2017 30.59 30.81 30.59 30.78 644,616 -0.06(-0.19%)
Feb 14, 2017 30.75 30.92 30.68 30.84 564,004 -0.05(-0.16%)
Feb 13, 2017 30.75 30.99 30.75 30.89 681,010 -0.09(-0.28%)
Feb 10, 2017 30.91 31.02 30.85 30.98 531,910 -0.03(-0.09%)
Feb 09, 2017 30.94 31.13 30.92 31.01 503,156 -0.03(-0.09%)
Feb 08, 2017 31.10 31.26 31.00 31.04 622,227 -0.27(-0.87%)
Feb 07, 2017 31.24 31.36 31.23 31.31 610,407 +0.17(+0.53%)
Feb 06, 2017 31.00 31.16 30.96 31.14 640,069 +0.27(+0.88%)
Feb 03, 2017 30.81 31.01 30.76 30.87 1,061,058 -0.27(-0.88%)
Feb 02, 2017 29.75 31.42 29.75 31.14 2,198,178 +1.66(+5.62%)
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.