Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.60 40.00 38.90 39.05 60,133 -0.60(-1.51%)
Apr 27, 2017 39.15 40.00 39.15 39.65 78,780 +0.80(+2.06%)
Apr 26, 2017 38.70 39.20 38.35 38.85 133,707 +0.15(+0.39%)
Apr 25, 2017 37.95 39.25 37.02 38.70 111,347 +1.55(+4.17%)
Apr 24, 2017 37.55 38.00 37.00 37.15 30,390 -0.20(-0.54%)
Apr 21, 2017 37.45 37.85 36.90 37.35 21,298 -0.10(-0.27%)
Apr 20, 2017 36.95 37.70 36.60 37.45 24,279 +0.60(+1.63%)
Apr 19, 2017 37.15 37.40 36.75 36.85 21,276 -0.10(-0.27%)
Apr 18, 2017 36.70 37.15 36.20 36.95 29,302 +0.15(+0.41%)
Apr 17, 2017 36.15 37.10 36.15 36.80 71,716 +0.35(+0.96%)
Apr 13, 2017 36.95 37.55 36.45 36.45 27,844 -0.55(-1.49%)
Apr 12, 2017 38.25 38.25 36.75 37.00 36,093 -1.25(-3.27%)
Apr 11, 2017 37.55 38.50 37.55 38.25 14,287 +0.25(+0.66%)
Apr 10, 2017 37.75 38.15 36.50 38.00 90,658 -0.10(-0.26%)
Apr 07, 2017 37.90 38.30 37.30 38.10 11,759 -0.05(-0.13%)
Apr 06, 2017 37.90 38.20 37.70 38.15 30,366 +0.15(+0.39%)
Apr 05, 2017 38.23 38.92 37.40 38.00 54,620 -0.35(-0.91%)
Apr 04, 2017 37.30 38.40 37.20 38.35 52,620 +0.85(+2.27%)
Apr 03, 2017 37.20 38.00 36.90 37.50 111,685 +0.30(+0.81%)
Mar 31, 2017 36.60 37.59 36.60 37.20 29,082 +0.30(+0.81%)
Mar 30, 2017 35.70 37.20 35.70 36.90 33,534 +1.20(+3.36%)
Mar 29, 2017 36.15 36.30 35.60 35.70 11,783 -0.30(-0.83%)
Mar 28, 2017 34.95 36.20 34.95 36.00 21,965 +0.60(+1.69%)
Mar 27, 2017 34.40 35.50 34.15 35.40 15,680 +0.35(+1.00%)
Mar 24, 2017 35.30 35.50 34.95 35.05 11,432 -0.05(-0.14%)
Mar 23, 2017 34.60 35.40 34.58 35.10 19,988 +0.50(+1.45%)
Mar 22, 2017 35.60 35.60 34.50 34.60 24,561 -1.20(-3.35%)
Mar 21, 2017 37.50 37.50 35.65 35.80 65,734 -1.40(-3.76%)
Mar 20, 2017 37.30 37.55 36.87 37.20 21,132 -0.10(-0.27%)
Mar 17, 2017 36.60 37.55 36.35 37.30 87,296 +0.60(+1.63%)
Mar 16, 2017 36.90 37.05 36.55 36.70 16,061 +0.15(+0.41%)
Mar 15, 2017 36.75 37.05 36.15 36.55 44,669 -0.05(-0.14%)
Mar 14, 2017 36.45 36.70 36.25 36.60 17,098 +0.05(+0.14%)
Mar 13, 2017 36.55 37.01 36.55 36.55 19,789 +0.00(+0.00%)
Mar 10, 2017 36.65 36.65 36.35 36.55 29,936 -0.15(-0.41%)
Mar 09, 2017 36.85 37.20 36.50 36.70 26,202 -0.25(-0.68%)
Mar 08, 2017 37.10 37.30 36.50 36.95 55,086 -0.05(-0.14%)
Mar 07, 2017 37.45 37.45 36.80 37.00 14,743 +0.00(+0.00%)
Mar 06, 2017 37.20 37.30 36.70 37.00 10,831 -0.50(-1.33%)
Mar 03, 2017 37.95 38.00 36.70 37.50 35,732 -0.50(-1.32%)
Mar 02, 2017 38.65 38.65 37.90 38.00 45,053 -0.40(-1.04%)
Mar 01, 2017 37.50 39.41 37.50 38.40 73,211 +1.50(+4.07%)
Feb 28, 2017 36.70 37.10 36.62 36.90 44,777 +0.10(+0.27%)
Feb 27, 2017 36.65 36.95 35.35 36.80 59,167 +0.15(+0.41%)
Feb 24, 2017 36.75 36.90 36.50 36.65 25,295 -0.25(-0.68%)
Feb 23, 2017 36.67 37.00 36.50 36.90 27,711 +0.35(+0.96%)
Feb 22, 2017 36.00 36.60 36.00 36.55 31,567 +0.55(+1.53%)
Feb 21, 2017 36.35 36.35 35.50 36.00 33,445 -0.10(-0.28%)
Feb 17, 2017 36.10 36.10 36.10 0 +0.70(+1.98%)
Feb 16, 2017 34.90 35.65 34.70 35.40 33,831 +0.40(+1.14%)
Feb 15, 2017 33.90 35.05 33.85 35.00 52,350 +1.05(+3.09%)
Feb 14, 2017 33.75 34.00 33.55 33.95 9,988 +0.05(+0.15%)
Feb 13, 2017 33.60 33.95 33.15 33.90 30,895 +0.55(+1.65%)
Feb 10, 2017 33.25 33.50 32.90 33.35 33,708 +0.35(+1.06%)
Feb 09, 2017 32.80 33.60 32.75 33.00 22,486 +0.10(+0.30%)
Feb 08, 2017 33.15 33.15 32.45 32.90 42,187 -0.25(-0.75%)
Feb 07, 2017 33.41 33.41 32.95 33.15 32,341 +0.05(+0.15%)
Feb 06, 2017 32.05 33.40 31.80 33.10 62,470 +0.90(+2.80%)
Feb 03, 2017 31.75 32.40 31.50 32.20 35,391 +0.80(+2.55%)
Feb 02, 2017 32.00 32.05 31.20 31.40 27,066 -0.60(-1.88%)
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.