Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.30 33.50 33.19 33.24 2,064,188 -0.14(-0.41%)
Mar 30, 2017 33.32 33.44 33.13 33.38 948,214 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.35 1,319,807 +0.14(+0.43%)
Mar 28, 2017 32.79 33.36 32.67 33.21 3,294,420 +0.44(+1.33%)
Mar 27, 2017 32.32 32.80 32.14 32.77 1,936,045 -0.06(-0.19%)
Mar 24, 2017 32.88 33.02 32.61 32.84 1,896,304 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.49 32.78 2,399,702 -0.21(-0.65%)
Mar 22, 2017 32.57 33.20 32.14 33.00 3,654,549 +0.51(+1.57%)
Mar 21, 2017 34.02 34.02 32.45 32.49 2,332,574 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.86 1,496,696 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.01 2,679,267 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.72 1,711,504 -0.24(-0.68%)
Mar 15, 2017 34.38 35.18 34.26 34.96 2,292,573 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.59 34.22 2,105,904 +0.33(+0.96%)
Mar 13, 2017 33.41 33.94 33.32 33.89 2,155,387 +0.65(+1.96%)
Mar 10, 2017 33.35 33.54 33.04 33.24 2,109,261 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,989 -0.30(-0.91%)
Mar 08, 2017 33.19 33.47 33.07 33.36 1,892,200 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.93 33.16 2,493,263 -0.17(-0.50%)
Mar 06, 2017 33.73 33.81 33.25 33.33 2,165,081 -0.84(-2.47%)
Mar 03, 2017 34.31 34.37 33.97 34.17 2,530,719 -0.14(-0.42%)
Mar 02, 2017 34.21 34.51 34.15 34.32 2,543,475 +0.12(+0.35%)
Mar 01, 2017 34.12 34.55 34.00 34.20 2,642,482 +0.64(+1.90%)
Feb 28, 2017 33.56 33.85 33.46 33.56 2,215,887 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.89 33.77 2,339,433 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,197,241 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.58 33.68 1,857,263 -0.24(-0.70%)
Feb 22, 2017 33.78 33.99 33.63 33.92 1,743,516 +0.11(+0.33%)
Feb 21, 2017 33.80 34.36 33.48 33.81 3,063,281 +0.20(+0.59%)
Feb 17, 2017 33.61 33.61 33.61 0 +0.79(+2.42%)
Feb 16, 2017 33.25 33.51 32.66 32.82 1,714,096 -0.42(-1.26%)
Feb 15, 2017 32.91 33.35 32.60 33.24 1,932,111 +0.33(+0.99%)
Feb 14, 2017 33.10 33.24 32.61 32.91 2,135,326 -0.13(-0.41%)
Feb 13, 2017 33.05 33.45 32.83 33.05 2,882,398 +0.03(+0.10%)
Feb 10, 2017 32.43 33.03 32.36 33.02 2,647,749 +0.78(+2.41%)
Feb 09, 2017 31.72 32.76 31.72 32.24 3,228,105 +0.15(+0.47%)
Feb 08, 2017 31.83 32.20 31.60 32.09 2,514,559 +0.29(+0.90%)
Feb 07, 2017 32.11 32.11 31.49 31.80 2,116,304 -0.37(-1.16%)
Feb 06, 2017 31.93 32.19 31.88 32.18 1,089,335 -0.02(-0.07%)
Feb 03, 2017 32.28 32.42 32.09 32.20 1,291,275 +0.10(+0.32%)
Feb 02, 2017 32.52 32.73 31.94 32.10 2,317,668 -0.44(-1.37%)
Feb 01, 2017 32.64 32.91 32.26 32.54 1,544,071 +0.16(+0.49%)
Jan 31, 2017 32.06 32.41 31.78 32.38 2,280,957 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,146,215 +0.13(+0.40%)
Jan 27, 2017 32.35 32.46 31.88 32.04 1,219,353 -0.30(-0.93%)
Jan 26, 2017 32.61 32.86 32.27 32.34 1,561,386 -0.41(-1.26%)
Jan 25, 2017 32.32 32.76 32.32 32.75 1,149,562 +0.69(+2.15%)
Jan 24, 2017 31.56 32.14 31.54 32.06 2,707,439 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,908 -0.29(-0.90%)
Jan 20, 2017 31.65 31.75 31.33 31.61 2,275,205 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.42 31.58 2,254,371 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.41 31.55 2,552,051 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.45 31.56 2,018,786 -0.40(-1.27%)
Jan 13, 2017 31.96 31.96 31.96 0 +0.25(+0.78%)
Jan 12, 2017 31.83 32.02 31.18 31.72 3,072,287 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.27 31.82 5,599,696 -0.52(-1.59%)
Jan 10, 2017 32.49 32.84 32.16 32.33 3,514,507 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.37 1,955,523 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,256,078 +0.26(+0.81%)
Jan 05, 2017 32.31 32.61 31.87 32.33 2,238,647 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.37 2,018,619 +0.59(+1.87%)
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.