Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.39 33.63 33.24 33.61 4,182,759 -0.02(-0.07%)
Apr 27, 2017 33.81 33.93 33.34 33.63 5,135,998 -0.48(-1.41%)
Apr 26, 2017 33.27 34.15 33.19 34.11 6,564,880 +0.58(+1.74%)
Apr 25, 2017 33.38 33.56 33.28 33.53 1,356,370 +0.00(+0.00%)
Apr 24, 2017 33.63 33.72 33.50 33.53 1,010,224 +0.02(+0.07%)
Apr 21, 2017 33.32 33.51 33.31 33.50 828,880 -0.01(-0.04%)
Apr 20, 2017 33.29 33.60 33.19 33.52 1,003,334 +0.18(+0.55%)
Apr 19, 2017 33.45 33.59 33.26 33.33 910,017 -0.24(-0.72%)
Apr 18, 2017 33.83 33.88 33.42 33.58 1,799,295 -0.38(-1.11%)
Apr 17, 2017 33.86 34.14 33.75 33.95 1,195,190 +0.27(+0.79%)
Apr 13, 2017 33.83 33.92 33.66 33.69 967,059 -0.14(-0.41%)
Apr 12, 2017 33.64 33.86 33.53 33.83 1,081,486 +0.28(+0.84%)
Apr 11, 2017 33.38 33.58 33.19 33.55 1,432,318 +0.13(+0.40%)
Apr 10, 2017 33.29 33.51 33.14 33.41 1,065,766 +0.18(+0.55%)
Apr 07, 2017 33.04 33.27 32.86 33.23 1,783,646 +0.38(+1.14%)
Apr 06, 2017 32.91 32.95 32.77 32.85 1,695,913 +0.09(+0.27%)
Apr 05, 2017 32.85 32.95 32.71 32.77 1,402,324 -0.06(-0.18%)
Apr 04, 2017 32.42 32.86 32.36 32.82 1,455,913 +0.21(+0.63%)
Apr 03, 2017 32.53 32.68 32.31 32.62 1,542,123 -0.03(-0.09%)
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%)
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.