Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 37.58 37.95 37.49 37.72 3,265,671 +0.10(+0.26%)
Mar 30, 2017 36.93 37.67 36.78 37.62 2,692,056 +0.43(+1.15%)
Mar 29, 2017 35.24 37.25 35.08 37.20 6,178,141 +1.90(+5.37%)
Mar 28, 2017 34.12 35.32 34.12 35.30 3,576,642 +0.91(+2.64%)
Mar 27, 2017 33.63 34.55 33.53 34.39 3,266,083 +0.41(+1.22%)
Mar 24, 2017 33.66 34.13 33.36 33.98 2,602,342 +0.28(+0.82%)
Mar 23, 2017 34.34 34.64 33.62 33.70 3,350,471 -0.28(-0.83%)
Mar 22, 2017 33.91 34.06 32.96 33.99 3,271,980 +0.12(+0.36%)
Mar 21, 2017 34.50 34.63 33.10 33.87 3,966,197 -0.62(-1.81%)
Mar 20, 2017 35.62 35.70 34.38 34.49 3,273,107 -1.09(-3.05%)
Mar 17, 2017 36.09 36.17 35.36 35.58 4,156,725 -0.32(-0.88%)
Mar 16, 2017 35.70 36.31 35.38 35.89 2,893,235 -0.02(-0.07%)
Mar 15, 2017 35.32 36.08 35.19 35.92 2,193,574 +0.45(+1.28%)
Mar 14, 2017 35.35 35.55 35.13 35.46 2,262,318 +0.15(+0.41%)
Mar 13, 2017 35.96 36.06 35.17 35.32 2,901,187 -0.69(-1.91%)
Mar 10, 2017 36.34 36.53 35.87 36.00 3,443,059 -0.18(-0.49%)
Mar 09, 2017 36.49 36.77 35.97 36.18 2,590,520 -0.39(-1.06%)
Mar 08, 2017 35.75 36.88 35.75 36.57 3,297,882 +0.91(+2.54%)
Mar 07, 2017 36.45 36.90 35.62 35.66 4,629,285 -1.19(-3.23%)
Mar 06, 2017 37.24 37.31 36.14 36.86 4,912,637 -0.69(-1.83%)
Mar 03, 2017 37.86 37.99 37.07 37.54 2,802,923 -0.24(-0.64%)
Mar 02, 2017 37.05 37.83 36.77 37.79 5,141,172 +0.85(+2.30%)
Mar 01, 2017 37.96 38.11 36.21 36.94 5,769,012 -0.86(-2.27%)
Feb 28, 2017 38.15 38.51 37.32 37.79 5,807,990 -0.77(-2.00%)
Feb 27, 2017 37.52 39.01 37.37 38.56 9,031,243 +1.23(+3.30%)
Feb 24, 2017 36.14 37.79 35.36 37.33 16,127,844 +2.02(+5.73%)
Feb 23, 2017 36.05 36.20 35.08 35.31 6,664,670 -1.13(-3.11%)
Feb 22, 2017 36.95 37.07 35.98 36.44 3,060,844 -0.42(-1.13%)
Feb 21, 2017 37.06 37.49 36.68 36.86 4,115,433 +0.14(+0.39%)
Feb 17, 2017 36.71 36.71 36.71 0 +1.21(+3.42%)
Feb 16, 2017 37.00 37.12 35.40 35.50 4,087,513 -1.56(-4.21%)
Feb 15, 2017 36.69 37.34 36.51 37.06 5,017,452 +0.55(+1.50%)
Feb 14, 2017 35.61 36.80 35.61 36.51 3,173,732 +0.87(+2.43%)
Feb 13, 2017 36.46 36.54 35.13 35.65 3,756,836 -0.51(-1.42%)
Feb 10, 2017 36.79 37.11 35.52 36.16 3,884,931 -0.44(-1.21%)
Feb 09, 2017 35.78 37.28 35.81 36.60 6,745,459 +0.82(+2.29%)
Feb 08, 2017 34.01 35.80 34.01 35.78 7,105,309 +1.41(+4.09%)
Feb 07, 2017 34.70 35.14 34.27 34.38 2,454,791 -0.08(-0.23%)
Feb 06, 2017 35.15 35.51 34.22 34.46 3,753,327 -0.82(-2.32%)
Feb 03, 2017 34.91 37.04 34.58 35.28 5,823,365 +0.31(+0.90%)
Feb 02, 2017 34.40 35.47 34.15 34.96 4,871,617 -0.25(-0.71%)
Feb 01, 2017 35.80 35.80 34.85 35.21 2,929,690 -0.32(-0.90%)
Jan 31, 2017 34.57 35.63 34.07 35.53 3,521,551 +0.42(+1.19%)
Jan 30, 2017 34.36 35.19 34.25 35.12 2,766,441 +0.70(+2.03%)
Jan 27, 2017 35.72 35.72 34.01 34.42 4,106,073 -1.20(-3.36%)
Jan 26, 2017 36.19 36.67 35.57 35.61 3,367,284 -0.55(-1.53%)
Jan 25, 2017 36.31 36.56 36.00 36.17 2,069,972 +0.02(+0.04%)
Jan 24, 2017 35.71 36.23 35.61 36.15 2,102,538 +0.47(+1.31%)
Jan 23, 2017 35.54 36.16 35.36 35.69 3,878,339 -0.18(-0.52%)
Jan 20, 2017 34.53 35.98 34.53 35.87 5,057,691 +1.37(+3.98%)
Jan 19, 2017 35.67 35.81 34.44 34.50 4,465,346 -1.11(-3.11%)
Jan 18, 2017 36.34 36.34 34.47 35.61 4,614,985 -0.06(-0.16%)
Jan 17, 2017 35.08 36.19 34.96 35.66 2,517,544 +0.14(+0.41%)
Jan 13, 2017 35.52 35.52 35.52 0 -0.67(-1.84%)
Jan 12, 2017 35.91 36.51 35.67 36.18 2,368,568 +0.10(+0.29%)
Jan 11, 2017 36.83 36.90 35.73 36.08 3,772,438 -0.62(-1.69%)
Jan 10, 2017 36.24 36.95 36.07 36.70 2,893,404 +0.50(+1.38%)
Jan 09, 2017 36.50 36.64 36.17 36.20 2,824,375 -0.34(-0.92%)
Jan 06, 2017 36.50 37.08 36.28 36.54 3,843,154 -0.07(-0.20%)
Jan 05, 2017 36.26 36.71 35.37 36.61 9,219,043 -2.70(-6.87%)
Jan 04, 2017 38.45 39.53 38.37 39.31 4,698,693 +1.04(+2.73%)
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.