Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.62 32.71 32.49 32.65 1,077,083 +0.15(+0.48%)
Mar 30, 2017 32.64 32.70 32.46 32.49 1,226,138 -0.09(-0.27%)
Mar 29, 2017 32.41 32.60 32.30 32.58 1,009,081 +0.13(+0.39%)
Mar 28, 2017 32.43 32.60 32.37 32.46 1,068,849 -0.06(-0.18%)
Mar 27, 2017 32.49 32.57 32.38 32.51 1,239,625 +0.05(+0.16%)
Mar 24, 2017 32.43 32.64 32.39 32.46 1,097,972 -0.04(-0.14%)
Mar 23, 2017 32.43 32.64 32.36 32.51 1,424,064 +0.01(+0.02%)
Mar 22, 2017 31.97 32.54 31.94 32.50 1,955,144 +0.47(+1.47%)
Mar 21, 2017 32.09 32.18 31.96 32.03 1,470,762 +0.24(+0.74%)
Mar 20, 2017 32.21 32.40 31.67 31.79 1,994,777 -0.48(-1.49%)
Mar 17, 2017 31.89 32.35 31.89 32.27 1,788,598 +0.46(+1.46%)
Mar 16, 2017 31.95 32.04 31.78 31.81 1,234,997 -0.10(-0.32%)
Mar 15, 2017 31.42 31.95 31.38 31.91 1,942,216 +0.58(+1.86%)
Mar 14, 2017 31.51 31.51 31.30 31.33 1,033,744 -0.35(-1.12%)
Mar 13, 2017 31.73 31.73 31.55 31.68 1,514,634 -0.03(-0.08%)
Mar 10, 2017 31.67 31.75 31.54 31.71 1,767,005 +0.22(+0.69%)
Mar 09, 2017 31.21 31.50 31.21 31.49 1,527,192 +0.26(+0.84%)
Mar 08, 2017 31.47 31.49 31.20 31.23 1,200,169 -0.28(-0.88%)
Mar 07, 2017 31.66 31.66 31.49 31.50 1,153,898 -0.12(-0.39%)
Mar 06, 2017 31.50 31.68 31.45 31.63 1,220,980 +0.05(+0.16%)
Mar 03, 2017 31.53 31.60 31.43 31.58 1,267,943 +0.06(+0.18%)
Mar 02, 2017 31.55 31.64 31.43 31.52 1,163,693 -0.08(-0.25%)
Mar 01, 2017 31.88 31.88 31.40 31.60 1,741,267 -0.19(-0.60%)
Feb 28, 2017 32.21 32.33 31.77 31.79 1,828,009 -0.58(-1.80%)
Feb 27, 2017 32.40 32.40 32.07 32.37 2,000,139 +0.03(+0.09%)
Feb 24, 2017 32.69 32.71 32.29 32.34 1,355,455 -0.33(-1.00%)
Feb 23, 2017 32.80 32.87 32.65 32.67 1,147,553 -0.02(-0.07%)
Feb 22, 2017 32.49 32.72 32.47 32.69 1,272,957 +0.12(+0.36%)
Feb 21, 2017 32.52 32.71 32.47 32.57 1,307,974 -0.11(-0.33%)
Feb 17, 2017 32.68 32.68 32.68 0 +0.05(+0.16%)
Feb 16, 2017 32.72 32.73 32.46 32.63 1,195,749 -0.03(-0.09%)
Feb 15, 2017 32.25 32.68 32.25 32.66 1,825,628 +0.32(+0.99%)
Feb 14, 2017 32.41 32.41 32.15 32.34 1,232,863 -0.05(-0.16%)
Feb 13, 2017 32.44 32.52 32.28 32.39 1,303,155 -0.04(-0.11%)
Feb 10, 2017 32.36 32.52 32.31 32.43 835,010 +0.15(+0.47%)
Feb 09, 2017 32.38 32.46 32.24 32.28 1,194,894 +0.07(+0.23%)
Feb 08, 2017 32.07 32.24 31.88 32.20 1,312,813 +0.27(+0.84%)
Feb 07, 2017 31.80 32.00 31.73 31.93 1,137,236 -0.03(-0.09%)
Feb 06, 2017 32.03 32.06 31.85 31.96 1,084,649 -0.13(-0.41%)
Feb 03, 2017 32.23 32.30 32.01 32.09 1,407,195 -0.07(-0.20%)
Feb 02, 2017 32.49 32.49 32.10 32.16 1,991,792 -0.43(-1.32%)
Feb 01, 2017 32.70 32.79 32.28 32.59 1,854,576 -0.28(-0.84%)
Jan 31, 2017 32.81 32.92 32.63 32.87 1,584,323 +0.20(+0.60%)
Jan 30, 2017 32.60 32.68 32.40 32.67 1,423,444 +0.04(+0.11%)
Jan 27, 2017 32.57 32.70 32.45 32.63 973,621 +0.04(+0.13%)
Jan 26, 2017 32.39 32.62 32.34 32.59 1,084,098 +0.07(+0.20%)
Jan 25, 2017 32.68 32.71 32.47 32.52 1,031,981 +0.00(+0.00%)
Jan 24, 2017 32.22 32.59 32.14 32.52 1,007,930 +0.30(+0.93%)
Jan 23, 2017 32.15 32.26 32.05 32.23 1,086,880 +0.02(+0.07%)
Jan 20, 2017 31.95 32.25 31.92 32.20 957,282 +0.25(+0.77%)
Jan 19, 2017 31.89 31.96 31.72 31.96 1,093,794 +0.07(+0.21%)
Jan 18, 2017 32.54 32.61 31.89 31.89 1,511,366 -0.76(-2.32%)
Jan 17, 2017 32.50 32.65 32.40 32.65 1,490,144 +0.36(+1.11%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.04(+0.11%)
Jan 12, 2017 32.24 32.40 32.01 32.25 1,297,804 +0.21(+0.66%)
Jan 11, 2017 31.90 32.09 31.44 32.04 1,316,412 +0.12(+0.36%)
Jan 10, 2017 31.98 32.09 31.87 31.93 945,190 +0.03(+0.09%)
Jan 09, 2017 31.96 32.04 31.80 31.90 1,556,259 -0.34(-1.06%)
Jan 06, 2017 32.44 32.49 32.18 32.24 1,274,180 -0.17(-0.54%)
Jan 05, 2017 32.23 32.55 32.11 32.41 1,473,398 +0.31(+0.95%)
Jan 04, 2017 31.92 32.12 31.79 32.11 1,072,373 +0.44(+1.40%)
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.