Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.61 33.68 33.29 33.64 2,634,611 +0.11(+0.33%)
Apr 27, 2017 33.78 34.01 32.15 33.52 3,421,959 +0.86(+2.63%)
Apr 26, 2017 32.54 33.04 32.39 32.66 2,376,572 +0.17(+0.54%)
Apr 25, 2017 32.32 32.68 32.16 32.49 1,749,255 +0.31(+0.96%)
Apr 24, 2017 31.99 32.25 31.81 32.18 1,931,642 +0.75(+2.38%)
Apr 21, 2017 31.82 31.94 31.32 31.43 2,139,006 -0.47(-1.47%)
Apr 20, 2017 31.82 32.34 31.81 31.90 2,949,331 +0.36(+1.13%)
Apr 19, 2017 31.16 31.82 31.13 31.54 2,728,832 +0.64(+2.06%)
Apr 18, 2017 30.55 31.05 30.55 30.91 2,044,045 +0.09(+0.28%)
Apr 17, 2017 30.37 30.84 30.26 30.82 1,520,361 +0.58(+1.92%)
Apr 13, 2017 30.54 30.96 30.24 30.24 1,897,595 -0.46(-1.50%)
Apr 12, 2017 30.41 30.82 30.29 30.70 3,500,850 +0.27(+0.89%)
Apr 11, 2017 30.20 30.45 29.94 30.43 3,383,603 +0.20(+0.66%)
Apr 10, 2017 30.25 30.42 29.99 30.23 2,237,142 -0.02(-0.08%)
Apr 07, 2017 30.07 30.41 29.86 30.25 2,377,423 +0.03(+0.11%)
Apr 06, 2017 30.35 30.51 29.96 30.22 3,776,986 -0.15(-0.50%)
Apr 05, 2017 31.03 31.11 30.34 30.37 4,059,639 -0.41(-1.32%)
Apr 04, 2017 31.90 31.97 30.66 30.78 5,164,076 -1.31(-4.09%)
Apr 03, 2017 33.37 33.37 31.36 32.09 4,898,543 -1.15(-3.47%)
Mar 31, 2017 33.30 33.50 33.19 33.25 2,063,941 -0.14(-0.41%)
Mar 30, 2017 33.33 33.44 33.13 33.38 948,100 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.36 1,319,649 +0.14(+0.43%)
Mar 28, 2017 32.79 33.37 32.67 33.21 3,294,025 +0.44(+1.33%)
Mar 27, 2017 32.32 32.81 32.14 32.78 1,935,813 -0.06(-0.19%)
Mar 24, 2017 32.89 33.02 32.62 32.84 1,896,077 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.50 32.78 2,399,415 -0.21(-0.65%)
Mar 22, 2017 32.57 33.21 32.15 33.00 3,654,111 +0.51(+1.57%)
Mar 21, 2017 34.03 34.03 32.45 32.49 2,332,294 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.87 1,496,517 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.02 2,678,946 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.73 1,711,298 -0.24(-0.68%)
Mar 15, 2017 34.38 35.19 34.26 34.96 2,292,298 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.60 34.22 2,105,652 +0.33(+0.96%)
Mar 13, 2017 33.41 33.95 33.33 33.90 2,155,129 +0.65(+1.96%)
Mar 10, 2017 33.36 33.54 33.05 33.25 2,109,008 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,753 -0.30(-0.91%)
Mar 08, 2017 33.20 33.48 33.07 33.37 1,891,974 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.94 33.17 2,492,965 -0.17(-0.50%)
Mar 06, 2017 33.74 33.81 33.26 33.33 2,164,821 -0.84(-2.47%)
Mar 03, 2017 34.31 34.38 33.97 34.18 2,530,416 -0.14(-0.42%)
Mar 02, 2017 34.22 34.52 34.15 34.32 2,543,171 +0.12(+0.35%)
Mar 01, 2017 34.12 34.55 34.00 34.20 2,642,166 +0.64(+1.90%)
Feb 28, 2017 33.56 33.86 33.46 33.56 2,215,622 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.90 33.77 2,339,153 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,196,857 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.59 33.69 1,857,040 -0.24(-0.70%)
Feb 22, 2017 33.78 34.00 33.63 33.92 1,743,307 +0.11(+0.33%)
Feb 21, 2017 33.81 34.36 33.49 33.81 3,062,913 +0.20(+0.59%)
Feb 17, 2017 33.62 33.62 33.62 0 +0.79(+2.42%)
Feb 16, 2017 33.26 33.51 32.66 32.82 1,713,890 -0.42(-1.26%)
Feb 15, 2017 32.92 33.35 32.61 33.24 1,931,879 +0.33(+0.99%)
Feb 14, 2017 33.11 33.24 32.62 32.92 2,135,070 -0.13(-0.41%)
Feb 13, 2017 33.05 33.46 32.83 33.05 2,882,052 +0.03(+0.10%)
Feb 10, 2017 32.43 33.04 32.36 33.02 2,647,431 +0.78(+2.41%)
Feb 09, 2017 31.73 32.77 31.73 32.24 3,227,718 +0.15(+0.47%)
Feb 08, 2017 31.84 32.20 31.61 32.09 2,514,257 +0.29(+0.90%)
Feb 07, 2017 32.12 32.12 31.49 31.81 2,116,050 -0.37(-1.16%)
Feb 06, 2017 31.93 32.20 31.89 32.18 1,089,204 -0.02(-0.07%)
Feb 03, 2017 32.28 32.43 32.09 32.20 1,291,120 +0.10(+0.32%)
Feb 02, 2017 32.53 32.73 31.94 32.10 2,317,390 -0.44(-1.36%)
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.