Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.17 34.27 34.17 33.93 368,202 -0.29(-0.85%)
Mar 30, 2017 32.81 34.34 32.70 34.22 460,719 +1.49(+4.55%)
Mar 29, 2017 32.75 32.88 32.40 32.73 172,785 -0.15(-0.46%)
Mar 28, 2017 32.31 33.05 31.97 32.88 279,107 +0.41(+1.26%)
Mar 27, 2017 32.04 32.56 31.70 32.47 319,236 -0.46(-1.40%)
Mar 24, 2017 32.89 33.27 32.58 32.93 483,138 +0.22(+0.67%)
Mar 23, 2017 32.43 33.15 32.24 32.71 456,955 +0.12(+0.37%)
Mar 22, 2017 32.71 33.03 32.09 32.59 440,607 -0.44(-1.33%)
Mar 21, 2017 35.27 35.27 32.93 33.03 519,495 -2.06(-5.87%)
Mar 20, 2017 35.68 35.93 35.05 35.09 197,915 -0.66(-1.85%)
Mar 17, 2017 35.70 35.94 35.15 35.75 1,788,157 +0.00(+0.00%)
Mar 16, 2017 35.61 36.00 35.56 35.75 287,935 +0.34(+0.96%)
Mar 15, 2017 35.64 36.12 35.22 35.41 333,019 -0.19(-0.53%)
Mar 14, 2017 35.61 35.77 35.25 35.60 313,562 -0.17(-0.48%)
Mar 13, 2017 35.72 36.20 35.56 35.77 223,988 +0.12(+0.34%)
Mar 10, 2017 36.09 36.09 35.25 35.65 228,477 -0.25(-0.70%)
Mar 09, 2017 36.05 36.44 35.81 35.90 245,210 -0.11(-0.31%)
Mar 08, 2017 36.88 37.19 35.96 36.01 351,028 -0.55(-1.50%)
Mar 07, 2017 36.73 36.96 36.46 36.56 177,777 -0.19(-0.52%)
Mar 06, 2017 36.73 36.97 36.43 36.75 140,195 -0.19(-0.51%)
Mar 03, 2017 36.84 37.31 36.75 36.94 176,528 +0.09(+0.24%)
Mar 02, 2017 38.12 38.12 36.82 36.85 192,139 -1.18(-3.10%)
Mar 01, 2017 37.86 38.17 37.69 38.03 407,140 +1.11(+3.01%)
Feb 28, 2017 37.12 37.39 36.82 36.92 357,935 -0.50(-1.34%)
Feb 27, 2017 36.94 37.62 36.78 37.42 337,479 +0.47(+1.27%)
Feb 24, 2017 36.61 37.03 36.55 36.95 329,188 -0.21(-0.57%)
Feb 23, 2017 37.00 37.17 36.43 37.16 226,669 +0.14(+0.38%)
Feb 22, 2017 36.80 37.35 36.48 37.02 267,560 +0.09(+0.24%)
Feb 21, 2017 36.85 37.00 36.52 36.93 165,884 +0.30(+0.82%)
Feb 17, 2017 36.63 36.63 36.63 0 -0.26(-0.70%)
Feb 16, 2017 36.78 36.92 36.47 36.89 276,373 +0.15(+0.41%)
Feb 15, 2017 36.49 36.88 36.33 36.74 541,489 +0.31(+0.85%)
Feb 14, 2017 35.64 36.49 35.42 36.43 491,975 +0.78(+2.19%)
Feb 13, 2017 35.59 36.00 35.50 35.65 230,347 +0.38(+1.08%)
Feb 10, 2017 35.54 35.65 35.04 35.27 312,644 -0.04(-0.11%)
Feb 09, 2017 34.86 35.45 34.82 35.31 262,368 +0.62(+1.79%)
Feb 08, 2017 35.01 35.04 34.39 34.69 152,030 -0.54(-1.53%)
Feb 07, 2017 35.60 35.66 35.02 35.23 176,423 -0.19(-0.54%)
Feb 06, 2017 35.44 35.84 35.29 35.42 149,318 -0.31(-0.87%)
Feb 03, 2017 35.42 35.79 35.16 35.73 233,459 +0.94(+2.70%)
Feb 02, 2017 35.12 35.22 34.63 34.79 213,312 -0.65(-1.83%)
Feb 01, 2017 36.03 36.58 35.43 35.44 223,441 -0.09(-0.25%)
Jan 31, 2017 35.35 35.77 35.18 35.53 301,175 +0.00(+0.00%)
Jan 30, 2017 35.99 35.99 35.19 35.53 370,713 -0.56(-1.55%)
Jan 27, 2017 36.00 36.42 35.27 36.09 426,063 +0.27(+0.75%)
Jan 26, 2017 36.36 36.36 35.53 35.82 461,902 -0.46(-1.27%)
Jan 25, 2017 35.64 36.41 35.64 36.28 802,268 +0.87(+2.46%)
Jan 24, 2017 34.15 35.55 34.00 35.41 758,511 +1.37(+4.02%)
Jan 23, 2017 34.13 34.40 33.79 34.04 198,471 -0.22(-0.64%)
Jan 20, 2017 34.00 34.43 34.00 34.26 304,042 +0.30(+0.88%)
Jan 19, 2017 34.24 34.30 33.72 33.96 261,549 -0.16(-0.47%)
Jan 18, 2017 34.00 34.13 33.58 34.12 346,500 +0.24(+0.71%)
Jan 17, 2017 34.71 34.71 33.86 33.88 288,517 -1.20(-3.42%)
Jan 13, 2017 35.08 35.08 35.08 0 +0.44(+1.27%)
Jan 12, 2017 35.27 35.37 34.33 34.64 381,616 -0.77(-2.17%)
Jan 11, 2017 35.19 35.41 34.85 35.41 308,874 +0.18(+0.51%)
Jan 10, 2017 34.97 35.52 34.76 35.23 321,449 +0.26(+0.74%)
Jan 09, 2017 35.40 35.44 34.82 34.97 269,430 -0.61(-1.71%)
Jan 06, 2017 35.78 36.10 35.54 35.58 217,322 -0.18(-0.50%)
Jan 05, 2017 36.58 36.65 35.54 35.76 309,923 -1.00(-2.72%)
Jan 04, 2017 36.35 36.80 36.23 36.76 417,209 +0.40(+1.10%)
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.