Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.29 35.53 35.00 35.26 162,843 +0.03(+0.08%)
Apr 27, 2017 35.13 35.73 35.07 35.23 146,812 +0.06(+0.18%)
Apr 26, 2017 34.86 35.33 34.86 35.17 255,536 +0.22(+0.62%)
Apr 25, 2017 34.91 35.18 34.87 34.95 154,739 +0.28(+0.82%)
Apr 24, 2017 34.58 34.77 34.36 34.67 137,417 +0.78(+2.31%)
Apr 21, 2017 33.72 34.20 33.64 33.89 196,935 +0.17(+0.49%)
Apr 20, 2017 33.37 33.75 33.23 33.72 262,777 +0.51(+1.53%)
Apr 19, 2017 33.05 33.25 32.94 33.21 129,890 +0.34(+1.04%)
Apr 18, 2017 32.58 32.90 32.47 32.87 182,269 +0.16(+0.48%)
Apr 17, 2017 32.39 32.77 32.34 32.72 158,453 +0.44(+1.36%)
Apr 13, 2017 32.55 32.77 31.84 32.28 142,951 -0.35(-1.08%)
Apr 12, 2017 33.50 33.50 32.59 32.63 129,805 -0.85(-2.54%)
Apr 11, 2017 32.99 33.61 32.99 33.48 178,107 +0.49(+1.48%)
Apr 10, 2017 32.91 33.35 32.63 32.99 124,569 +0.13(+0.39%)
Apr 07, 2017 32.70 32.98 32.11 32.86 198,005 +0.13(+0.39%)
Apr 06, 2017 32.49 32.78 32.23 32.73 212,239 -0.02(-0.06%)
Apr 05, 2017 33.62 33.97 32.73 32.75 113,419 -0.69(-2.08%)
Apr 04, 2017 33.34 33.87 33.34 33.45 145,552 +0.01(+0.03%)
Apr 03, 2017 32.91 33.76 32.27 33.44 261,970 +0.56(+1.69%)
Mar 31, 2017 33.10 33.28 32.83 32.88 279,212 -0.15(-0.44%)
Mar 30, 2017 33.08 33.16 32.72 33.03 125,046 -0.13(-0.38%)
Mar 29, 2017 33.54 33.79 33.02 33.16 194,972 -0.47(-1.40%)
Mar 28, 2017 32.57 33.67 32.35 33.62 187,700 +0.94(+2.87%)
Mar 27, 2017 32.84 33.06 31.87 32.69 238,564 -0.58(-1.73%)
Mar 24, 2017 33.41 33.83 33.16 33.26 268,669 -0.13(-0.38%)
Mar 23, 2017 33.52 33.62 32.94 33.39 232,897 -0.14(-0.41%)
Mar 22, 2017 32.45 33.63 31.30 33.53 284,467 +1.52(+4.73%)
Mar 21, 2017 33.36 33.60 31.26 32.01 124,119 -1.34(-4.02%)
Mar 20, 2017 33.39 33.66 33.26 33.35 117,673 -0.11(-0.32%)
Mar 17, 2017 33.03 33.58 32.95 33.46 424,981 +0.38(+1.15%)
Mar 16, 2017 33.24 33.37 32.92 33.08 105,257 -0.05(-0.15%)
Mar 15, 2017 32.61 33.22 32.59 33.13 115,976 +0.58(+1.77%)
Mar 14, 2017 32.57 32.72 32.10 32.55 87,540 -0.30(-0.92%)
Mar 13, 2017 32.88 32.17 32.85 100,874 +0.66(+2.07%)
Mar 10, 2017 32.83 32.85 32.00 32.19 150,562 -0.44(-1.35%)
Mar 09, 2017 32.65 33.01 32.18 32.63 91,698 -0.06(-0.18%)
Mar 08, 2017 33.36 33.40 32.66 32.69 76,924 -0.54(-1.62%)
Mar 07, 2017 33.09 33.34 32.77 33.22 92,293 +0.01(+0.03%)
Mar 06, 2017 33.06 33.39 32.93 33.21 78,523 -0.13(-0.38%)
Mar 03, 2017 33.58 33.60 33.18 33.34 112,590 -0.16(-0.47%)
Mar 02, 2017 34.22 34.27 33.39 33.50 139,442 -0.67(-1.97%)
Mar 01, 2017 34.32 34.67 34.02 34.17 174,825 +0.52(+1.54%)
Feb 28, 2017 33.60 33.92 33.33 33.65 178,637 +0.01(+0.03%)
Feb 27, 2017 33.07 33.98 32.91 33.64 168,655 +0.71(+2.17%)
Feb 24, 2017 32.24 33.05 31.94 32.93 128,386 +0.25(+0.78%)
Feb 23, 2017 33.26 33.26 32.51 32.68 90,121 -0.56(-1.68%)
Feb 22, 2017 33.19 33.48 32.80 33.23 114,997 +0.01(+0.03%)
Feb 21, 2017 33.30 33.51 33.06 33.22 93,618 +0.00(+0.00%)
Feb 17, 2017 33.22 33.22 33.22 0 +0.03(+0.09%)
Feb 16, 2017 33.54 33.54 32.84 33.19 159,886 -0.34(-1.02%)
Feb 15, 2017 33.05 33.57 32.82 33.54 110,204 +0.39(+1.18%)
Feb 14, 2017 32.86 33.18 32.55 33.15 152,439 +0.12(+0.36%)
Feb 13, 2017 33.13 33.39 32.90 33.03 112,137 +0.13(+0.39%)
Feb 10, 2017 32.50 32.93 32.26 32.90 95,667 +0.61(+1.88%)
Feb 09, 2017 31.71 32.54 31.67 32.29 103,712 +0.64(+2.01%)
Feb 08, 2017 32.10 32.10 31.18 31.66 124,261 -0.65(-2.00%)
Feb 07, 2017 32.42 32.62 32.28 32.30 122,538 -0.02(-0.06%)
Feb 06, 2017 32.38 32.81 32.20 32.32 144,770 +0.08(+0.24%)
Feb 03, 2017 31.78 32.31 31.49 32.25 103,764 +0.83(+2.65%)
Feb 02, 2017 31.19 31.55 31.02 31.41 111,704 +0.08(+0.25%)
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.