Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.78 34.83 34.58 34.67 86,420,640 -0.03(-0.10%)
Apr 27, 2017 34.74 34.80 34.59 34.71 58,991,504 +0.03(+0.08%)
Apr 26, 2017 34.87 34.90 34.61 34.68 83,001,576 -0.21(-0.59%)
Apr 25, 2017 34.74 34.98 34.73 34.89 78,123,128 +0.21(+0.62%)
Apr 24, 2017 34.64 34.75 34.56 34.67 70,963,776 +0.33(+0.96%)
Apr 21, 2017 34.38 34.43 34.24 34.34 71,757,424 -0.04(-0.12%)
Apr 20, 2017 34.09 34.50 34.07 34.38 96,571,264 +0.42(+1.25%)
Apr 19, 2017 34.25 34.28 33.90 33.96 71,762,704 -0.13(-0.37%)
Apr 18, 2017 34.13 34.29 34.06 34.08 60,851,808 -0.15(-0.44%)
Apr 17, 2017 34.15 34.25 34.00 34.24 68,667,552 +0.19(+0.55%)
Apr 13, 2017 34.25 34.37 34.05 34.05 73,836,920 -0.18(-0.53%)
Apr 12, 2017 34.18 34.31 34.04 34.23 84,256,696 +0.04(+0.12%)
Apr 11, 2017 34.50 34.60 33.81 34.19 125,818,928 -0.37(-1.08%)
Apr 10, 2017 34.66 34.73 34.49 34.56 78,432,680 -0.04(-0.12%)
Apr 07, 2017 34.69 34.80 34.58 34.60 69,069,856 -0.08(-0.22%)
Apr 06, 2017 34.83 34.88 34.63 34.68 87,608,160 -0.09(-0.25%)
Apr 05, 2017 34.81 35.11 34.71 34.76 114,801,600 -0.18(-0.52%)
Apr 04, 2017 34.58 34.97 34.56 34.94 82,385,000 +0.26(+0.74%)
Apr 03, 2017 34.69 34.79 34.53 34.69 82,790,088 +0.01(+0.03%)
Mar 31, 2017 34.69 34.82 34.52 34.68 81,454,616 -0.07(-0.19%)
Mar 30, 2017 34.80 34.88 34.64 34.74 87,841,552 -0.05(-0.13%)
Mar 29, 2017 34.68 34.88 34.56 34.79 120,897,512 +0.08(+0.22%)
Mar 28, 2017 34.01 34.77 33.94 34.71 138,235,472 +0.70(+2.07%)
Mar 27, 2017 33.65 34.09 33.46 34.01 97,636,968 +0.06(+0.17%)
Mar 24, 2017 34.16 34.21 33.88 33.95 92,780,712 -0.07(-0.20%)
Mar 23, 2017 34.10 34.18 33.94 34.02 84,265,272 -0.12(-0.35%)
Mar 22, 2017 33.76 34.18 33.74 34.14 107,098,224 +0.38(+1.13%)
Mar 21, 2017 34.30 34.47 33.73 33.75 163,667,856 -0.39(-1.15%)
Mar 20, 2017 33.89 34.16 33.85 34.15 89,224,424 +0.35(+1.05%)
Mar 17, 2017 34.03 34.03 33.77 33.79 181,807,312 -0.17(-0.50%)
Mar 16, 2017 33.97 34.04 33.86 33.96 79,647,048 +0.06(+0.16%)
Mar 15, 2017 33.65 33.97 33.56 33.90 106,420,704 +0.35(+1.06%)
Mar 14, 2017 33.62 33.71 33.51 33.55 63,369,716 -0.05(-0.15%)
Mar 13, 2017 33.52 33.66 33.51 33.60 72,157,640 +0.01(+0.04%)
Mar 10, 2017 33.61 33.64 33.47 33.59 81,252,232 +0.11(+0.33%)
Mar 09, 2017 33.49 33.50 33.08 33.47 91,717,504 -0.08(-0.23%)
Mar 08, 2017 33.54 33.75 33.51 33.55 77,465,936 -0.13(-0.37%)
Mar 07, 2017 33.57 33.79 33.50 33.68 72,252,544 +0.04(+0.13%)
Mar 06, 2017 33.64 33.74 33.45 33.63 90,080,272 -0.11(-0.31%)
Mar 03, 2017 33.50 33.75 33.45 33.74 89,365,192 +0.20(+0.59%)
Mar 02, 2017 33.79 33.86 33.49 33.54 108,505,504 -0.20(-0.59%)
Mar 01, 2017 33.28 33.83 33.21 33.74 150,706,784 +0.68(+2.04%)
Feb 28, 2017 33.09 33.17 33.00 33.07 97,152,752 +0.01(+0.04%)
Feb 27, 2017 33.10 33.17 32.90 33.05 83,789,640 +0.07(+0.20%)
Feb 24, 2017 32.81 32.99 32.65 32.99 90,216,392 +0.03(+0.10%)
Feb 23, 2017 33.16 33.19 32.90 32.96 86,027,064 -0.14(-0.42%)
Feb 22, 2017 32.93 33.10 32.85 33.10 86,206,320 +0.10(+0.30%)
Feb 21, 2017 32.88 33.01 32.82 33.00 101,472,824 +0.24(+0.72%)
Feb 17, 2017 32.76 32.76 32.76 0 +0.09(+0.28%)
Feb 16, 2017 32.75 32.80 32.55 32.67 93,521,152 -0.04(-0.12%)
Feb 15, 2017 32.71 32.89 32.49 32.71 147,491,696 +0.12(+0.36%)
Feb 14, 2017 32.22 32.61 32.16 32.59 137,290,592 +0.42(+1.30%)
Feb 13, 2017 32.12 32.30 32.05 32.17 95,332,672 +0.28(+0.89%)
Feb 10, 2017 31.97 32.09 31.87 31.89 83,127,512 -0.07(-0.23%)
Feb 09, 2017 31.78 31.97 31.65 31.96 117,358,568 +0.13(+0.40%)
Feb 08, 2017 31.67 31.88 31.64 31.84 95,297,984 +0.12(+0.39%)
Feb 07, 2017 31.48 31.85 31.45 31.71 158,289,152 +0.30(+0.95%)
Feb 06, 2017 31.14 31.47 31.08 31.42 111,229,912 +0.29(+0.94%)
Feb 03, 2017 30.94 31.15 30.90 31.12 101,638,928 +0.13(+0.43%)
Feb 02, 2017 30.86 31.20 30.81 30.99 139,698,784 -0.05(-0.17%)
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.