Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.10 33.20 32.77 33.12 2,618,892 +0.07(+0.23%)
Apr 27, 2017 33.02 33.13 32.69 33.05 2,785,349 +0.11(+0.33%)
Apr 26, 2017 33.06 33.16 32.76 32.94 2,716,120 -0.28(-0.85%)
Apr 25, 2017 33.40 33.40 33.20 33.22 2,217,212 +0.02(+0.08%)
Apr 24, 2017 33.32 33.50 33.18 33.20 2,751,362 +0.37(+1.14%)
Apr 21, 2017 33.52 33.54 32.81 32.82 2,237,161 -0.68(-2.03%)
Apr 20, 2017 33.19 33.58 33.08 33.50 2,994,246 +0.47(+1.41%)
Apr 19, 2017 33.12 33.50 32.96 33.04 2,747,539 +0.02(+0.05%)
Apr 18, 2017 32.93 33.15 32.76 33.02 1,820,345 -0.05(-0.15%)
Apr 17, 2017 32.94 33.12 32.77 33.07 2,596,263 +0.25(+0.76%)
Apr 13, 2017 32.96 33.31 32.81 32.82 3,331,278 -0.13(-0.40%)
Apr 12, 2017 33.82 33.84 32.92 32.96 3,775,888 -0.74(-2.20%)
Apr 11, 2017 33.59 33.79 33.30 33.69 3,741,274 +0.11(+0.32%)
Apr 10, 2017 33.99 34.08 33.55 33.59 2,751,990 -0.32(-0.96%)
Apr 07, 2017 34.05 34.15 33.86 33.91 3,733,112 -0.21(-0.61%)
Apr 06, 2017 34.19 34.30 33.82 34.12 5,231,376 +0.12(+0.37%)
Apr 05, 2017 34.35 35.19 33.94 33.99 6,051,564 -0.08(-0.24%)
Apr 04, 2017 34.27 34.51 33.97 34.08 3,909,346 -0.38(-1.10%)
Apr 03, 2017 34.64 34.81 33.98 34.46 4,188,131 -0.17(-0.48%)
Mar 31, 2017 34.62 34.79 34.28 34.62 5,570,062 -0.04(-0.12%)
Mar 30, 2017 34.36 34.77 34.25 34.66 3,770,743 +0.26(+0.75%)
Mar 29, 2017 33.84 34.42 33.78 34.41 3,709,876 +0.36(+1.07%)
Mar 28, 2017 33.75 34.22 33.69 34.04 2,791,013 +0.21(+0.61%)
Mar 27, 2017 33.52 34.01 33.34 33.84 3,068,812 +0.02(+0.05%)
Mar 24, 2017 34.13 34.41 33.67 33.82 3,247,303 -0.02(-0.05%)
Mar 23, 2017 33.89 34.16 33.75 33.84 4,130,632 -0.07(-0.20%)
Mar 22, 2017 33.90 33.98 33.61 33.90 3,140,129 +0.06(+0.17%)
Mar 21, 2017 34.76 34.82 33.79 33.85 3,526,905 -0.86(-2.48%)
Mar 20, 2017 34.91 35.00 34.69 34.71 2,816,606 -0.09(-0.26%)
Mar 17, 2017 34.95 35.10 34.80 34.80 5,109,132 -0.12(-0.33%)
Mar 16, 2017 34.94 35.11 34.76 34.91 3,845,248 -0.02(-0.05%)
Mar 15, 2017 35.00 35.11 34.66 34.93 2,671,781 +0.16(+0.45%)
Mar 14, 2017 34.74 34.88 34.54 34.77 3,135,133 +0.03(+0.10%)
Mar 13, 2017 34.97 35.07 34.69 34.74 3,795,134 -0.13(-0.38%)
Mar 10, 2017 34.77 35.08 34.66 34.87 2,781,671 +0.14(+0.40%)
Mar 09, 2017 34.71 34.95 34.54 34.73 2,426,446 -0.14(-0.40%)
Mar 08, 2017 35.29 35.43 34.85 34.87 4,700,193 -0.42(-1.20%)
Mar 07, 2017 35.10 35.64 35.04 35.29 4,202,483 +0.07(+0.21%)
Mar 06, 2017 35.23 35.32 34.95 35.22 2,759,734 -0.19(-0.54%)
Mar 03, 2017 35.02 35.43 34.95 35.41 3,109,144 +0.45(+1.28%)
Mar 02, 2017 35.68 35.69 34.95 34.96 4,911,247 -0.62(-1.74%)
Mar 01, 2017 34.76 35.69 34.64 35.58 5,699,296 +0.98(+2.82%)
Feb 28, 2017 34.23 34.71 34.16 34.61 5,617,438 +0.46(+1.36%)
Feb 27, 2017 33.81 34.23 33.73 34.14 3,871,768 +0.26(+0.78%)
Feb 24, 2017 33.64 33.96 33.48 33.88 3,802,735 +0.01(+0.02%)
Feb 23, 2017 33.75 34.01 33.47 33.87 3,840,249 +0.20(+0.59%)
Feb 22, 2017 33.42 33.73 33.36 33.67 3,432,349 +0.15(+0.44%)
Feb 21, 2017 33.23 33.66 33.18 33.52 3,626,907 +0.29(+0.87%)
Feb 17, 2017 33.23 33.23 33.23 0 -0.32(-0.96%)
Feb 16, 2017 33.75 34.90 33.39 33.56 9,878,789 +1.35(+4.19%)
Feb 15, 2017 32.56 32.68 32.14 32.21 5,882,088 -0.49(-1.49%)
Feb 14, 2017 33.01 33.01 32.56 32.70 3,540,627 -0.05(-0.15%)
Feb 13, 2017 32.77 32.96 32.67 32.75 3,438,266 +0.11(+0.33%)
Feb 10, 2017 32.62 32.86 32.24 32.64 3,427,323 +0.12(+0.36%)
Feb 09, 2017 32.18 32.76 32.08 32.52 4,083,621 +0.29(+0.90%)
Feb 08, 2017 32.03 32.27 31.79 32.23 2,601,985 +0.11(+0.33%)
Feb 07, 2017 31.85 32.16 31.80 32.12 2,972,329 +0.39(+1.23%)
Feb 06, 2017 31.59 31.96 31.55 31.74 3,123,009 +0.07(+0.21%)
Feb 03, 2017 31.70 31.86 31.52 31.67 1,764,031 +0.03(+0.10%)
Feb 02, 2017 31.35 31.74 31.09 31.64 1,892,000 +0.16(+0.50%)
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.