Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.41 35.41 35.07 35.17 456,390 -0.23(-0.65%)
Mar 30, 2017 35.33 35.60 35.24 35.40 449,179 +0.06(+0.17%)
Mar 29, 2017 35.40 35.48 35.21 35.34 371,819 -0.04(-0.11%)
Mar 28, 2017 35.19 35.53 35.18 35.38 506,425 +0.11(+0.31%)
Mar 27, 2017 35.13 35.42 34.72 35.27 658,707 -0.10(-0.28%)
Mar 24, 2017 36.46 36.46 35.22 35.37 803,283 -0.86(-2.37%)
Mar 23, 2017 35.90 36.43 35.88 36.23 519,719 +0.34(+0.95%)
Mar 22, 2017 35.61 35.91 35.21 35.89 744,144 +0.02(+0.06%)
Mar 21, 2017 36.03 36.25 35.72 35.87 608,301 -0.23(-0.64%)
Mar 20, 2017 36.17 36.25 36.00 36.10 368,805 -0.16(-0.44%)
Mar 17, 2017 36.29 36.31 35.71 36.26 1,262,546 -0.02(-0.06%)
Mar 16, 2017 36.21 36.39 36.10 36.28 414,305 +0.19(+0.53%)
Mar 15, 2017 35.94 36.27 35.94 36.09 411,734 +0.18(+0.50%)
Mar 14, 2017 35.90 36.10 35.84 35.91 379,281 -0.09(-0.25%)
Mar 13, 2017 35.66 36.09 35.66 36.00 479,156 +0.36(+1.01%)
Mar 10, 2017 35.58 35.70 35.45 35.64 334,002 +0.19(+0.54%)
Mar 09, 2017 35.44 35.65 35.31 35.45 399,891 +0.06(+0.17%)
Mar 08, 2017 35.50 35.86 35.35 35.39 339,350 -0.11(-0.31%)
Mar 07, 2017 35.49 35.51 35.27 35.50 383,131 +0.01(+0.03%)
Mar 06, 2017 35.29 35.50 35.14 35.49 235,926 +0.06(+0.17%)
Mar 03, 2017 35.25 35.50 35.07 35.43 312,293 +0.18(+0.51%)
Mar 02, 2017 35.35 35.64 35.19 35.25 359,187 -0.06(-0.17%)
Mar 01, 2017 34.93 35.37 34.91 35.31 356,878 +0.86(+2.50%)
Feb 28, 2017 34.97 35.06 34.45 34.45 657,198 -0.62(-1.77%)
Feb 27, 2017 35.05 35.14 34.67 35.07 608,373 -0.03(-0.09%)
Feb 24, 2017 35.20 35.25 34.91 35.10 412,212 -0.33(-0.93%)
Feb 23, 2017 35.79 35.91 35.33 35.43 357,229 -0.32(-0.90%)
Feb 22, 2017 35.23 35.84 35.23 35.75 659,974 +0.36(+1.02%)
Feb 21, 2017 35.69 35.69 35.18 35.39 651,683 -0.22(-0.62%)
Feb 17, 2017 35.61 35.61 35.61 0 +0.02(+0.06%)
Feb 16, 2017 35.53 35.75 35.48 35.59 413,229 +0.08(+0.23%)
Feb 15, 2017 35.27 35.60 35.24 35.51 358,165 +0.31(+0.88%)
Feb 14, 2017 35.15 35.30 35.03 35.20 296,864 +0.05(+0.14%)
Feb 13, 2017 35.10 35.38 35.10 35.15 287,722 +0.10(+0.29%)
Feb 10, 2017 34.76 35.07 34.73 35.05 359,871 +0.37(+1.07%)
Feb 09, 2017 34.68 34.81 34.47 34.68 309,517 +0.05(+0.14%)
Feb 08, 2017 34.55 34.63 34.26 34.63 460,646 -0.07(-0.20%)
Feb 07, 2017 33.54 34.89 33.54 34.70 869,481 +1.26(+3.77%)
Feb 06, 2017 33.56 33.67 33.37 33.44 288,245 -0.17(-0.51%)
Feb 03, 2017 33.77 33.77 33.40 33.61 323,110 +0.01(+0.03%)
Feb 02, 2017 33.59 33.84 33.43 33.60 355,750 -0.01(-0.03%)
Feb 01, 2017 33.95 34.01 33.39 33.61 487,177 -0.20(-0.59%)
Jan 31, 2017 34.07 34.24 33.33 33.81 520,408 -0.36(-1.05%)
Jan 30, 2017 34.47 34.47 34.08 34.17 287,160 -0.40(-1.16%)
Jan 27, 2017 34.90 34.95 34.50 34.57 418,211 -0.34(-0.97%)
Jan 26, 2017 34.86 35.12 34.72 34.91 447,399 +0.12(+0.34%)
Jan 25, 2017 34.19 35.12 34.18 34.79 1,274,759 +0.75(+2.20%)
Jan 24, 2017 33.54 34.12 33.35 34.04 576,683 +0.56(+1.67%)
Jan 23, 2017 33.75 33.75 33.13 33.48 367,561 -0.29(-0.86%)
Jan 20, 2017 33.50 33.79 33.50 33.77 514,277 +0.28(+0.84%)
Jan 19, 2017 33.60 33.79 33.24 33.49 390,408 -0.07(-0.21%)
Jan 18, 2017 33.72 33.82 33.44 33.56 410,492 -0.20(-0.59%)
Jan 17, 2017 33.73 33.84 33.57 33.76 345,751 +0.06(+0.18%)
Jan 16, 2017 34.07 34.17 33.64 33.70 142,543 -0.42(-1.23%)
Jan 13, 2017 33.74 34.15 33.74 34.12 446,791 +0.42(+1.25%)
Jan 12, 2017 34.05 34.13 33.53 33.70 448,702 -0.46(-1.35%)
Jan 11, 2017 34.00 34.20 33.77 34.16 496,210 +0.17(+0.50%)
Jan 10, 2017 33.76 34.03 33.70 33.99 438,185 +0.24(+0.71%)
Jan 09, 2017 33.87 33.91 33.58 33.75 330,444 -0.22(-0.65%)
Jan 06, 2017 34.09 34.19 33.85 33.97 278,191 -0.11(-0.32%)
Jan 05, 2017 34.09 34.31 33.98 34.08 412,266 -0.02(-0.06%)
Jan 04, 2017 33.80 34.13 33.80 34.10 319,682 +0.38(+1.13%)
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.