Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.97 33.16 32.71 32.76 280,265 -0.15(-0.44%)
Mar 30, 2017 32.95 33.04 32.59 32.90 125,518 -0.13(-0.38%)
Mar 29, 2017 33.41 33.66 32.89 33.03 195,708 -0.47(-1.40%)
Mar 28, 2017 32.45 33.55 32.23 33.50 188,408 +0.94(+2.87%)
Mar 27, 2017 32.72 32.93 31.75 32.56 239,464 -0.57(-1.73%)
Mar 24, 2017 33.28 33.70 33.04 33.14 269,683 -0.13(-0.38%)
Mar 23, 2017 33.39 33.50 32.82 33.26 233,776 -0.14(-0.41%)
Mar 22, 2017 32.33 33.51 31.18 33.40 285,540 +1.51(+4.73%)
Mar 21, 2017 33.24 33.47 31.14 31.89 124,588 -1.33(-4.02%)
Mar 20, 2017 33.26 33.53 33.14 33.23 118,117 -0.11(-0.32%)
Mar 17, 2017 32.90 33.45 32.83 33.33 426,585 +0.38(+1.15%)
Mar 16, 2017 33.12 33.25 32.80 32.95 105,655 -0.05(-0.15%)
Mar 15, 2017 32.49 33.10 32.47 33.00 116,414 +0.57(+1.77%)
Mar 14, 2017 32.45 32.59 31.98 32.43 87,870 -0.30(-0.92%)
Mar 13, 2017 32.76 32.05 32.73 101,255 +0.66(+2.07%)
Mar 10, 2017 32.71 32.73 31.88 32.07 151,130 -0.44(-1.35%)
Mar 09, 2017 32.52 32.88 32.06 32.50 92,044 -0.06(-0.18%)
Mar 08, 2017 33.24 33.28 32.53 32.56 77,214 -0.54(-1.62%)
Mar 07, 2017 32.96 33.22 32.65 33.10 92,641 +0.01(+0.03%)
Mar 06, 2017 32.93 33.26 32.81 33.09 78,820 -0.13(-0.38%)
Mar 03, 2017 33.45 33.48 33.06 33.22 113,015 -0.16(-0.47%)
Mar 02, 2017 34.09 34.14 33.26 33.37 139,969 -0.67(-1.97%)
Mar 01, 2017 34.19 34.54 33.89 34.04 175,485 +0.52(+1.54%)
Feb 28, 2017 33.48 33.79 33.20 33.53 179,311 +0.01(+0.03%)
Feb 27, 2017 32.94 33.85 32.79 33.52 169,291 +0.71(+2.17%)
Feb 24, 2017 32.11 32.92 31.82 32.81 128,871 +0.25(+0.78%)
Feb 23, 2017 33.14 33.14 32.39 32.55 90,461 -0.56(-1.68%)
Feb 22, 2017 33.07 33.35 32.68 33.11 115,431 +0.01(+0.03%)
Feb 21, 2017 33.18 33.38 32.93 33.10 93,972 +0.00(+0.00%)
Feb 17, 2017 33.10 33.10 33.10 0 +0.03(+0.09%)
Feb 16, 2017 33.41 33.41 32.72 33.07 160,490 -0.34(-1.02%)
Feb 15, 2017 32.92 33.44 32.70 33.41 110,619 +0.39(+1.18%)
Feb 14, 2017 32.74 33.06 32.43 33.02 153,014 +0.12(+0.36%)
Feb 13, 2017 33.00 33.26 32.78 32.90 112,560 +0.13(+0.39%)
Feb 10, 2017 32.38 32.81 32.13 32.78 96,028 +0.60(+1.88%)
Feb 09, 2017 31.59 32.42 31.55 32.17 104,103 +0.63(+2.01%)
Feb 08, 2017 31.98 31.98 31.06 31.54 124,730 -0.64(-2.00%)
Feb 07, 2017 32.30 32.49 32.16 32.18 123,001 -0.02(-0.06%)
Feb 06, 2017 32.26 32.69 32.08 32.20 145,316 +0.08(+0.24%)
Feb 03, 2017 31.66 32.19 31.37 32.12 104,156 +0.83(+2.65%)
Feb 02, 2017 31.07 31.43 30.91 31.30 112,125 +0.08(+0.25%)
Feb 01, 2017 31.49 31.91 31.03 31.22 103,706 +0.06(+0.19%)
Jan 31, 2017 30.72 31.25 30.44 31.16 146,304 +0.24(+0.79%)
Jan 30, 2017 31.25 31.37 30.42 30.92 139,119 -0.69(-2.19%)
Jan 27, 2017 31.73 31.84 31.39 31.61 89,199 -0.11(-0.34%)
Jan 26, 2017 31.86 32.25 31.69 31.72 131,736 -0.08(-0.25%)
Jan 25, 2017 31.66 32.04 31.30 31.79 130,243 +0.27(+0.87%)
Jan 24, 2017 31.04 31.60 30.90 31.52 130,483 +0.56(+1.79%)
Jan 23, 2017 31.19 31.39 30.62 30.97 168,628 -0.23(-0.75%)
Jan 20, 2017 31.37 31.51 30.92 31.20 153,440 -0.11(-0.34%)
Jan 19, 2017 31.58 32.11 30.89 31.31 250,315 +0.28(+0.89%)
Jan 18, 2017 30.67 31.03 30.47 31.03 183,154 +0.43(+1.40%)
Jan 17, 2017 31.09 31.15 30.38 30.60 357,059 -0.77(-2.45%)
Jan 13, 2017 31.37 31.37 31.37 0 +0.34(+1.10%)
Jan 12, 2017 31.37 31.37 30.32 31.03 190,499 -0.37(-1.18%)
Jan 11, 2017 31.46 31.58 31.02 31.40 167,157 +0.06(+0.19%)
Jan 10, 2017 30.94 31.50 30.94 31.34 133,611 +0.26(+0.84%)
Jan 09, 2017 31.15 31.33 30.83 31.08 158,992 -0.32(-1.02%)
Jan 06, 2017 31.54 31.64 31.22 31.40 153,932 +0.04(+0.12%)
Jan 05, 2017 32.43 32.53 31.25 31.36 285,405 -1.14(-3.50%)
Jan 04, 2017 32.54 32.61 32.23 32.50 246,758 +0.18(+0.57%)
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.