Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.77 33.90 33.60 33.76 83,674,816 -0.06(-0.19%)
Mar 30, 2017 33.88 33.95 33.72 33.82 90,235,832 -0.04(-0.13%)
Mar 29, 2017 33.76 33.95 33.65 33.86 124,192,792 +0.08(+0.22%)
Mar 28, 2017 33.11 33.85 33.04 33.79 142,003,328 +0.69(+2.07%)
Mar 27, 2017 32.75 33.18 32.57 33.10 100,298,240 +0.06(+0.17%)
Mar 24, 2017 33.25 33.31 32.98 33.05 95,309,624 -0.07(-0.20%)
Mar 23, 2017 33.19 33.27 33.04 33.11 86,562,072 -0.12(-0.35%)
Mar 22, 2017 32.86 33.27 32.84 33.23 110,017,376 +0.37(+1.13%)
Mar 21, 2017 33.39 33.55 32.83 32.86 168,128,912 -0.38(-1.15%)
Mar 20, 2017 32.99 33.25 32.95 33.24 91,656,392 +0.35(+1.05%)
Mar 17, 2017 33.13 33.13 32.87 32.89 186,762,800 -0.16(-0.50%)
Mar 16, 2017 33.07 33.14 32.96 33.06 81,817,976 +0.05(+0.16%)
Mar 15, 2017 32.76 33.07 32.67 33.00 109,321,400 +0.35(+1.06%)
Mar 14, 2017 32.73 32.81 32.62 32.66 65,096,972 -0.05(-0.15%)
Mar 13, 2017 32.63 32.76 32.62 32.71 74,124,432 +0.01(+0.04%)
Mar 10, 2017 32.72 32.75 32.58 32.69 83,466,912 +0.11(+0.33%)
Mar 09, 2017 32.60 32.61 32.20 32.59 94,217,432 -0.08(-0.23%)
Mar 08, 2017 32.65 32.85 32.62 32.66 79,577,416 -0.12(-0.37%)
Mar 07, 2017 32.68 32.89 32.61 32.78 74,221,920 +0.04(+0.13%)
Mar 06, 2017 32.75 32.84 32.57 32.74 92,535,568 -0.10(-0.31%)
Mar 03, 2017 32.61 32.86 32.57 32.85 91,801,008 +0.19(+0.59%)
Mar 02, 2017 32.90 32.96 32.61 32.65 111,463,016 -0.20(-0.59%)
Mar 01, 2017 32.40 32.93 32.33 32.85 154,814,576 +0.66(+2.04%)
Feb 28, 2017 32.21 32.29 32.12 32.19 99,800,832 +0.01(+0.04%)
Feb 27, 2017 32.22 32.29 32.02 32.18 86,073,480 +0.06(+0.20%)
Feb 24, 2017 31.94 32.11 31.79 32.11 92,675,408 +0.03(+0.10%)
Feb 23, 2017 32.28 32.30 32.03 32.08 88,371,888 -0.14(-0.42%)
Feb 22, 2017 32.06 32.22 31.98 32.22 88,556,032 +0.10(+0.30%)
Feb 21, 2017 32.01 32.13 31.95 32.12 104,238,648 +0.23(+0.72%)
Feb 17, 2017 31.89 31.89 31.89 0 +0.09(+0.28%)
Feb 16, 2017 31.88 31.93 31.68 31.80 96,070,240 -0.04(-0.12%)
Feb 15, 2017 31.84 32.02 31.63 31.84 151,511,856 +0.12(+0.36%)
Feb 14, 2017 31.36 31.74 31.31 31.73 141,032,688 +0.41(+1.30%)
Feb 13, 2017 31.27 31.44 31.20 31.32 97,931,136 +0.27(+0.89%)
Feb 10, 2017 31.12 31.24 31.03 31.05 85,393,304 -0.07(-0.23%)
Feb 09, 2017 30.93 31.12 30.81 31.12 120,557,392 +0.22(+0.72%)
Feb 08, 2017 30.73 30.93 30.70 30.89 98,213,840 +0.12(+0.39%)
Feb 07, 2017 30.54 30.90 30.52 30.77 163,132,352 +0.29(+0.95%)
Feb 06, 2017 30.21 30.53 30.16 30.48 114,633,232 +0.28(+0.94%)
Feb 03, 2017 30.02 30.22 29.98 30.20 104,748,792 +0.13(+0.43%)
Feb 02, 2017 29.94 30.27 29.90 30.07 143,973,168 -0.05(-0.17%)
Feb 01, 2017 29.72 30.53 29.72 30.12 478,336,928 +1.73(+6.10%)
Jan 31, 2017 28.34 28.40 28.22 28.39 208,327,696 -0.07(-0.23%)
Jan 30, 2017 28.29 28.46 28.23 28.46 129,726,552 -0.07(-0.26%)
Jan 27, 2017 28.58 28.63 28.45 28.53 87,889,880 +0.00(+0.01%)
Jan 26, 2017 28.47 28.65 28.45 28.53 112,546,056 +0.01(+0.05%)
Jan 25, 2017 28.17 28.56 28.14 28.52 139,190,784 +0.45(+1.59%)
Jan 24, 2017 27.97 28.10 27.96 28.07 99,159,664 -0.03(-0.09%)
Jan 23, 2017 28.08 28.27 28.02 28.09 93,970,456 +0.02(+0.07%)
Jan 20, 2017 28.18 28.18 28.01 28.08 139,329,504 +0.05(+0.18%)
Jan 19, 2017 27.94 28.10 27.93 28.02 109,362,200 -0.05(-0.18%)
Jan 18, 2017 28.08 28.19 28.01 28.07 101,308,840 -0.00(-0.01%)
Jan 17, 2017 27.69 28.13 27.66 28.08 147,178,624 +0.22(+0.81%)
Jan 13, 2017 27.85 27.85 27.85 0 -0.05(-0.18%)
Jan 12, 2017 27.82 27.91 27.66 27.90 115,743,832 -0.12(-0.42%)
Jan 11, 2017 27.78 28.06 27.75 28.02 117,842,288 +0.15(+0.54%)
Jan 10, 2017 27.79 27.93 27.68 27.87 104,437,480 +0.03(+0.10%)
Jan 09, 2017 27.60 27.94 27.59 27.84 143,399,872 +0.25(+0.92%)
Jan 06, 2017 27.32 27.64 27.25 27.59 135,713,568 +0.30(+1.11%)
Jan 05, 2017 27.12 27.34 27.10 27.28 94,804,400 +0.14(+0.51%)
Jan 04, 2017 27.10 27.26 27.08 27.14 90,115,416 -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.