Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.46 33.58 33.29 33.44 84,463,176 -0.06(-0.19%)
Mar 30, 2017 33.57 33.64 33.40 33.50 91,086,008 -0.04(-0.13%)
Mar 29, 2017 33.45 33.63 33.33 33.55 125,362,904 +0.07(+0.22%)
Mar 28, 2017 32.80 33.53 32.73 33.47 143,341,248 +0.68(+2.07%)
Mar 27, 2017 32.45 32.87 32.27 32.79 101,243,224 +0.06(+0.17%)
Mar 24, 2017 32.94 32.99 32.67 32.74 96,207,608 -0.07(-0.20%)
Mar 23, 2017 32.88 32.96 32.73 32.80 87,377,640 -0.12(-0.35%)
Mar 22, 2017 32.55 32.96 32.53 32.92 111,053,936 +0.37(+1.13%)
Mar 21, 2017 33.08 33.24 32.53 32.55 169,712,992 -0.38(-1.15%)
Mar 20, 2017 32.68 32.94 32.64 32.93 92,519,960 +0.34(+1.05%)
Mar 17, 2017 32.82 32.82 32.56 32.59 188,522,432 -0.16(-0.50%)
Mar 16, 2017 32.76 32.83 32.65 32.75 82,588,840 +0.05(+0.16%)
Mar 15, 2017 32.45 32.76 32.36 32.70 110,351,392 +0.34(+1.06%)
Mar 14, 2017 32.43 32.51 32.32 32.35 65,710,300 -0.05(-0.15%)
Mar 13, 2017 32.32 32.46 32.31 32.40 74,822,808 +0.01(+0.04%)
Mar 10, 2017 32.42 32.44 32.27 32.39 84,253,312 +0.11(+0.33%)
Mar 09, 2017 32.30 32.31 31.90 32.28 95,105,120 -0.07(-0.23%)
Mar 08, 2017 32.35 32.54 32.31 32.36 80,327,176 -0.12(-0.37%)
Mar 07, 2017 32.37 32.59 32.31 32.48 74,921,216 +0.04(+0.13%)
Mar 06, 2017 32.44 32.54 32.26 32.44 93,407,416 -0.10(-0.31%)
Mar 03, 2017 32.31 32.55 32.26 32.54 92,665,928 +0.19(+0.59%)
Mar 02, 2017 32.59 32.65 32.30 32.35 112,513,192 -0.19(-0.59%)
Mar 01, 2017 32.10 32.62 32.03 32.54 156,273,200 +0.65(+2.04%)
Feb 28, 2017 31.91 31.99 31.82 31.89 100,741,128 +0.01(+0.04%)
Feb 27, 2017 31.92 31.99 31.72 31.88 86,884,440 +0.06(+0.20%)
Feb 24, 2017 31.64 31.81 31.49 31.81 93,548,568 +0.03(+0.10%)
Feb 23, 2017 31.98 32.00 31.73 31.78 89,204,504 -0.14(-0.42%)
Feb 22, 2017 31.76 31.92 31.68 31.92 89,390,384 +0.10(+0.30%)
Feb 21, 2017 31.71 31.83 31.65 31.82 105,220,760 +0.23(+0.72%)
Feb 17, 2017 31.59 31.59 31.59 0 +0.09(+0.28%)
Feb 16, 2017 31.58 31.64 31.39 31.51 96,975,392 -0.04(-0.12%)
Feb 15, 2017 31.55 31.72 31.34 31.54 152,939,360 +0.11(+0.36%)
Feb 14, 2017 31.07 31.45 31.02 31.43 142,361,472 +0.40(+1.30%)
Feb 13, 2017 30.98 31.15 30.90 31.03 98,853,824 +0.27(+0.89%)
Feb 10, 2017 30.83 30.95 30.74 30.76 86,197,856 -0.07(-0.23%)
Feb 09, 2017 30.65 30.83 30.52 30.83 121,693,256 +0.22(+0.72%)
Feb 08, 2017 30.44 30.65 30.41 30.60 99,139,200 +0.12(+0.39%)
Feb 07, 2017 30.26 30.62 30.24 30.49 164,669,376 +0.29(+0.95%)
Feb 06, 2017 29.93 30.25 29.88 30.20 115,713,296 +0.28(+0.94%)
Feb 03, 2017 29.74 29.94 29.70 29.92 105,735,736 +0.13(+0.43%)
Feb 02, 2017 29.66 29.99 29.62 29.79 145,329,680 -0.05(-0.17%)
Feb 01, 2017 29.44 30.24 29.44 29.84 482,843,808 +1.72(+6.10%)
Jan 31, 2017 28.08 28.14 27.96 28.13 210,290,544 -0.06(-0.23%)
Jan 30, 2017 28.03 28.19 27.97 28.19 130,948,824 -0.07(-0.26%)
Jan 27, 2017 28.31 28.36 28.18 28.27 88,717,976 +0.00(+0.01%)
Jan 26, 2017 28.20 28.38 28.18 28.26 113,606,464 +0.01(+0.05%)
Jan 25, 2017 27.91 28.30 27.88 28.25 140,502,224 +0.44(+1.59%)
Jan 24, 2017 27.71 27.84 27.70 27.81 100,093,944 -0.03(-0.09%)
Jan 23, 2017 27.81 28.00 27.76 27.83 94,855,840 +0.02(+0.07%)
Jan 20, 2017 27.92 27.92 27.75 27.81 140,642,256 +0.05(+0.18%)
Jan 19, 2017 27.67 27.83 27.67 27.76 110,392,608 -0.05(-0.17%)
Jan 18, 2017 27.81 27.93 27.75 27.81 102,263,368 -0.00(-0.01%)
Jan 17, 2017 27.43 27.87 27.40 27.81 148,565,328 +0.22(+0.81%)
Jan 13, 2017 27.59 27.59 27.59 0 -0.05(-0.18%)
Jan 12, 2017 27.56 27.65 27.40 27.64 116,834,368 -0.12(-0.42%)
Jan 11, 2017 27.52 27.80 27.49 27.76 118,952,592 +0.15(+0.54%)
Jan 10, 2017 27.53 27.67 27.42 27.61 105,421,488 +0.03(+0.10%)
Jan 09, 2017 27.34 27.68 27.34 27.58 144,750,992 +0.25(+0.92%)
Jan 06, 2017 27.07 27.39 27.00 27.33 136,992,256 +0.30(+1.11%)
Jan 05, 2017 26.87 27.09 26.84 27.03 95,697,648 +0.14(+0.51%)
Jan 04, 2017 26.85 27.00 26.83 26.89 90,964,480 -0.03(-0.11%)
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.