Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.32 36.28 35.32 35.90 30,135 +0.29(+0.81%)
Mar 30, 2017 34.45 35.90 34.45 35.61 34,748 +1.16(+3.36%)
Mar 29, 2017 34.89 35.03 34.36 34.45 12,209 -0.29(-0.83%)
Mar 28, 2017 33.73 34.93 33.73 34.74 22,760 +0.58(+1.69%)
Mar 27, 2017 33.20 34.26 32.96 34.16 16,247 +0.34(+1.00%)
Mar 24, 2017 34.07 34.26 33.73 33.82 11,846 -0.05(-0.14%)
Mar 23, 2017 33.39 34.16 33.37 33.87 20,711 +0.48(+1.45%)
Mar 22, 2017 34.36 34.36 33.29 33.39 25,450 -1.16(-3.35%)
Mar 21, 2017 36.19 36.19 34.40 34.55 68,114 -1.35(-3.76%)
Mar 20, 2017 36.00 36.24 35.58 35.90 21,897 -0.10(-0.27%)
Mar 17, 2017 35.32 36.24 35.08 36.00 90,457 +0.58(+1.64%)
Mar 16, 2017 35.61 35.75 35.27 35.42 16,642 +0.14(+0.41%)
Mar 15, 2017 35.47 35.75 34.89 35.27 46,286 -0.05(-0.14%)
Mar 14, 2017 35.18 35.42 34.98 35.32 17,717 +0.05(+0.14%)
Mar 13, 2017 35.27 35.71 35.27 35.27 20,505 +0.00(+0.00%)
Mar 10, 2017 35.37 35.37 35.08 35.27 31,020 -0.14(-0.41%)
Mar 09, 2017 35.56 35.90 35.22 35.42 27,151 -0.24(-0.68%)
Mar 08, 2017 35.80 36.00 35.22 35.66 57,081 -0.05(-0.14%)
Mar 07, 2017 36.14 36.14 35.51 35.71 15,277 +0.00(+0.00%)
Mar 06, 2017 35.90 36.00 35.42 35.71 11,223 -0.48(-1.33%)
Mar 03, 2017 36.62 36.67 35.42 36.19 37,026 -0.48(-1.32%)
Mar 02, 2017 37.30 37.30 36.58 36.67 46,684 -0.39(-1.04%)
Mar 01, 2017 36.19 38.03 36.19 37.06 75,862 +1.45(+4.06%)
Feb 28, 2017 35.42 35.80 35.34 35.61 46,398 +0.10(+0.27%)
Feb 27, 2017 35.37 35.66 34.11 35.51 61,310 +0.14(+0.41%)
Feb 24, 2017 35.47 35.61 35.22 35.37 26,211 -0.24(-0.68%)
Feb 23, 2017 35.39 35.71 35.22 35.61 28,714 +0.34(+0.96%)
Feb 22, 2017 34.74 35.32 34.74 35.27 32,710 +0.53(+1.53%)
Feb 21, 2017 35.08 35.08 34.26 34.74 34,656 -0.10(-0.28%)
Feb 17, 2017 34.84 34.84 34.84 0 +0.68(+1.98%)
Feb 16, 2017 33.68 34.40 33.49 34.16 35,056 +0.39(+1.14%)
Feb 15, 2017 32.72 33.82 32.67 33.78 54,246 +1.01(+3.09%)
Feb 14, 2017 32.57 32.81 32.38 32.76 10,349 +0.05(+0.15%)
Feb 13, 2017 32.43 32.76 31.99 32.72 32,014 +0.53(+1.65%)
Feb 10, 2017 32.09 32.33 31.75 32.18 34,928 +0.34(+1.06%)
Feb 09, 2017 31.65 32.43 31.61 31.85 23,300 +0.10(+0.30%)
Feb 08, 2017 31.99 31.99 31.32 31.75 43,715 -0.24(-0.75%)
Feb 07, 2017 32.24 32.24 31.80 31.99 33,512 +0.05(+0.15%)
Feb 06, 2017 30.93 32.23 30.69 31.94 64,732 +0.87(+2.80%)
Feb 03, 2017 30.64 31.27 30.40 31.07 36,672 +0.77(+2.55%)
Feb 02, 2017 30.88 30.93 30.11 30.30 28,046 -0.58(-1.87%)
Feb 01, 2017 31.61 31.99 30.54 30.88 36,221 -0.43(-1.39%)
Jan 31, 2017 32.43 32.47 30.93 31.32 66,540 -1.25(-3.85%)
Jan 30, 2017 32.23 32.86 31.75 32.57 70,735 -0.24(-0.74%)
Jan 27, 2017 32.43 32.91 32.23 32.81 17,912 +0.14(+0.44%)
Jan 26, 2017 32.52 32.88 32.26 32.67 30,083 +0.00(+0.00%)
Jan 25, 2017 33.05 34.31 32.57 32.67 35,644 -0.39(-1.17%)
Jan 24, 2017 32.52 33.25 32.33 33.05 30,866 +0.82(+2.54%)
Jan 23, 2017 32.57 32.57 31.85 32.23 9,595 -0.24(-0.74%)
Jan 20, 2017 31.99 33.00 31.99 32.47 22,734 +0.43(+1.36%)
Jan 19, 2017 32.28 32.72 31.80 32.04 15,181 -0.43(-1.34%)
Jan 18, 2017 32.47 32.72 31.66 32.47 26,431 +0.29(+0.90%)
Jan 17, 2017 32.81 32.86 32.01 32.18 28,299 -1.16(-3.47%)
Jan 13, 2017 33.34 33.34 33.34 0 +0.24(+0.73%)
Jan 12, 2017 33.63 33.63 32.86 33.10 16,136 -0.77(-2.28%)
Jan 11, 2017 33.58 33.95 33.39 33.87 25,212 +0.14(+0.43%)
Jan 10, 2017 33.73 34.35 33.10 33.73 46,427 -0.10(-0.29%)
Jan 09, 2017 33.63 33.90 32.86 33.82 44,640 -0.19(-0.57%)
Jan 06, 2017 33.78 34.16 33.15 34.02 65,008 +0.53(+1.58%)
Jan 05, 2017 34.65 34.86 33.44 33.49 37,948 -1.16(-3.34%)
Jan 04, 2017 34.40 35.51 34.31 34.65 54,850 +0.05(+0.14%)
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.