Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.73 35.18 34.66 34.89 2,555,486 +0.01(+0.03%)
Mar 30, 2017 34.27 35.02 34.24 34.88 2,082,165 +0.57(+1.66%)
Mar 29, 2017 34.09 34.38 33.93 34.31 1,814,072 +0.06(+0.18%)
Mar 28, 2017 33.35 34.53 33.31 34.25 2,803,191 +0.70(+2.09%)
Mar 27, 2017 32.78 33.61 32.27 33.55 2,271,261 -0.09(-0.27%)
Mar 24, 2017 33.82 33.98 33.37 33.64 1,917,217 -0.10(-0.30%)
Mar 23, 2017 33.66 34.15 33.53 33.74 2,090,044 +0.09(+0.27%)
Mar 22, 2017 33.40 34.15 32.95 33.65 2,651,470 +0.01(+0.03%)
Mar 21, 2017 35.03 35.26 33.56 33.64 4,486,384 -1.27(-3.64%)
Mar 20, 2017 35.24 35.33 34.87 34.91 3,881,288 -0.50(-1.41%)
Mar 17, 2017 35.91 36.00 35.25 35.41 4,984,864 -0.42(-1.17%)
Mar 16, 2017 35.52 36.19 35.32 35.83 3,705,055 +0.56(+1.59%)
Mar 15, 2017 35.69 35.91 35.15 35.27 3,764,928 -0.22(-0.62%)
Mar 14, 2017 35.59 35.75 35.05 35.49 4,246,545 -0.24(-0.67%)
Mar 13, 2017 35.48 35.88 35.11 35.73 3,432,737 +0.58(+1.65%)
Mar 10, 2017 35.18 35.28 34.70 35.15 2,591,183 +0.32(+0.92%)
Mar 09, 2017 34.81 35.08 34.55 34.83 2,458,672 -0.06(-0.17%)
Mar 08, 2017 35.41 35.77 34.85 34.89 2,197,537 -0.18(-0.51%)
Mar 07, 2017 35.13 35.34 34.76 35.07 2,762,498 -0.13(-0.37%)
Mar 06, 2017 35.07 35.29 34.84 35.20 2,879,111 -0.27(-0.78%)
Mar 03, 2017 34.79 35.74 34.72 35.48 3,394,204 +0.45(+1.27%)
Mar 02, 2017 36.26 36.29 34.94 35.03 5,286,585 -1.17(-3.23%)
Mar 01, 2017 35.05 36.54 35.04 36.20 7,955,535 +1.69(+4.90%)
Feb 28, 2017 34.74 35.60 33.72 34.51 14,885,125 -2.69(-7.23%)
Feb 27, 2017 36.80 37.23 36.66 37.20 2,254,674 +0.41(+1.11%)
Feb 24, 2017 36.72 36.95 36.51 36.79 2,560,319 -0.27(-0.73%)
Feb 23, 2017 37.42 37.45 36.85 37.06 2,601,159 -0.30(-0.80%)
Feb 22, 2017 37.01 37.57 36.95 37.36 2,822,906 +0.07(+0.19%)
Feb 21, 2017 37.39 37.72 37.17 37.29 2,140,943 +0.12(+0.32%)
Feb 17, 2017 37.17 37.17 37.17 0 +0.00(+0.00%)
Feb 16, 2017 37.48 37.51 36.98 37.17 2,469,542 -0.34(-0.91%)
Feb 15, 2017 37.08 37.67 36.88 37.51 3,011,530 +0.63(+1.71%)
Feb 14, 2017 35.89 36.93 35.89 36.88 2,556,784 +0.72(+1.99%)
Feb 13, 2017 35.90 36.49 35.81 36.16 3,406,993 +0.60(+1.69%)
Feb 10, 2017 35.99 36.07 35.40 35.56 3,706,159 -0.24(-0.67%)
Feb 09, 2017 35.24 36.07 35.22 35.80 3,202,548 +0.74(+2.11%)
Feb 08, 2017 35.15 35.15 34.58 35.06 2,755,048 -0.24(-0.68%)
Feb 07, 2017 34.97 35.51 34.89 35.30 3,904,608 +0.50(+1.44%)
Feb 06, 2017 34.51 35.03 34.36 34.80 2,759,026 +0.03(+0.09%)
Feb 03, 2017 35.03 35.29 34.65 34.77 6,658,529 +0.52(+1.52%)
Feb 02, 2017 35.42 35.77 33.33 34.25 16,469,078 -3.33(-8.86%)
Feb 01, 2017 37.82 38.29 37.38 37.58 4,089,154 +0.13(+0.35%)
Jan 31, 2017 37.72 37.90 37.08 37.45 3,367,670 -0.50(-1.32%)
Jan 30, 2017 38.05 38.06 37.22 37.95 2,684,193 -0.32(-0.84%)
Jan 27, 2017 37.99 38.61 37.73 38.27 5,631,233 +0.86(+2.30%)
Jan 26, 2017 37.09 37.58 37.00 37.41 3,369,239 +0.42(+1.14%)
Jan 25, 2017 37.24 37.33 36.73 36.99 2,473,235 +0.27(+0.74%)
Jan 24, 2017 36.37 37.00 36.23 36.72 1,781,297 +0.49(+1.35%)
Jan 23, 2017 36.20 36.42 35.83 36.23 1,445,508 -0.16(-0.44%)
Jan 20, 2017 36.31 36.62 36.22 36.39 2,967,898 +0.15(+0.41%)
Jan 19, 2017 36.45 36.61 36.12 36.24 3,387,156 -0.13(-0.36%)
Jan 18, 2017 35.90 36.42 35.24 36.37 2,929,915 +0.60(+1.69%)
Jan 17, 2017 36.64 36.84 35.69 35.77 2,777,602 -1.16(-3.15%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.21(+0.57%)
Jan 12, 2017 36.71 36.79 36.02 36.72 1,936,764 -0.21(-0.57%)
Jan 11, 2017 36.79 36.99 36.58 36.93 3,495,063 +0.14(+0.38%)
Jan 10, 2017 36.84 37.24 36.51 36.79 3,081,808 +0.33(+0.91%)
Jan 09, 2017 36.39 36.72 35.97 36.46 2,133,540 -0.10(-0.27%)
Jan 06, 2017 36.79 37.00 36.35 36.56 4,529,286 -0.15(-0.41%)
Jan 05, 2017 35.91 36.76 35.74 36.71 6,307,494 +0.73(+2.03%)
Jan 04, 2017 35.41 36.29 35.25 35.98 2,539,114 +0.76(+2.16%)
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.