Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.47 33.78 33.26 33.57 10,297 +0.10(+0.31%)
Mar 30, 2017 33.57 33.97 33.06 33.47 16,656 -0.10(-0.30%)
Mar 29, 2017 33.37 33.98 32.96 33.57 12,846 +0.10(+0.31%)
Mar 28, 2017 33.16 33.78 32.96 33.47 8,096 +0.10(+0.31%)
Mar 27, 2017 33.37 33.78 32.96 33.37 4,091 -0.82(-2.40%)
Mar 24, 2017 33.98 34.80 33.88 34.19 5,115 +0.20(+0.60%)
Mar 23, 2017 33.26 34.29 33.06 33.98 7,505 +0.31(+0.91%)
Mar 22, 2017 33.67 34.08 33.06 33.67 4,785 -0.10(-0.30%)
Mar 21, 2017 35.31 36.13 32.85 33.78 9,743 -1.54(-4.35%)
Mar 20, 2017 34.70 35.82 34.59 35.31 10,703 +0.51(+1.47%)
Mar 17, 2017 34.59 35.38 33.98 34.80 14,356 -0.31(-0.87%)
Mar 16, 2017 34.70 35.41 34.19 35.11 12,051 +0.41(+1.18%)
Mar 15, 2017 34.80 35.21 33.94 34.70 7,824 -0.10(-0.29%)
Mar 14, 2017 34.29 35.71 34.03 34.80 12,450 +0.20(+0.59%)
Mar 13, 2017 32.04 36.23 30.78 34.59 24,900 +2.76(+8.68%)
Mar 10, 2017 32.96 33.67 31.38 31.83 2,821 -0.51(-1.58%)
Mar 09, 2017 31.52 33.37 31.52 32.34 5,716 +0.72(+2.27%)
Mar 08, 2017 33.76 34.07 31.73 31.63 4,166 -2.14(-6.33%)
Mar 07, 2017 32.64 33.97 32.44 33.76 10,904 +0.71(+2.15%)
Mar 06, 2017 33.25 33.36 32.34 33.05 3,437 -0.20(-0.61%)
Mar 03, 2017 33.25 33.76 33.15 33.25 3,324 +0.00(+0.00%)
Mar 02, 2017 34.58 34.58 33.25 33.25 7,014 -1.22(-3.54%)
Mar 01, 2017 35.08 35.39 34.27 34.47 4,345 +0.61(+1.80%)
Feb 28, 2017 33.56 34.37 32.54 33.86 9,459 +0.41(+1.22%)
Feb 27, 2017 33.15 34.58 33.05 33.46 4,951 +0.10(+0.30%)
Feb 24, 2017 33.56 34.07 33.05 33.36 3,072 -0.20(-0.61%)
Feb 23, 2017 38.13 38.75 33.36 33.56 22,633 -4.47(-11.76%)
Feb 22, 2017 38.75 38.75 36.51 38.03 15,497 +0.41(+1.08%)
Feb 21, 2017 34.58 39.76 34.58 37.63 39,164 +3.25(+9.47%)
Feb 17, 2017 34.37 34.37 34.37 0 +0.31(+0.90%)
Feb 16, 2017 33.56 35.19 33.15 34.07 11,175 +0.41(+1.21%)
Feb 15, 2017 33.46 33.85 33.10 33.66 3,852 +0.20(+0.61%)
Feb 14, 2017 33.05 33.66 33.05 33.46 7,634 +0.20(+0.61%)
Feb 13, 2017 33.15 34.27 32.54 33.25 6,742 +0.41(+1.24%)
Feb 10, 2017 32.13 33.55 32.13 32.85 6,539 +0.61(+1.89%)
Feb 09, 2017 30.81 32.54 30.61 32.24 6,245 +1.63(+5.32%)
Feb 08, 2017 31.02 31.63 30.00 30.61 6,434 -0.31(-0.99%)
Feb 07, 2017 31.32 32.03 30.71 30.91 6,221 -0.31(-0.98%)
Feb 06, 2017 32.34 32.34 31.12 31.22 4,411 -1.83(-5.54%)
Feb 03, 2017 33.76 33.94 32.54 33.05 4,327 +0.00(+0.00%)
Feb 02, 2017 33.56 33.86 32.85 33.05 3,463 -0.41(-1.22%)
Feb 01, 2017 31.63 34.17 31.63 33.46 5,095 +1.83(+5.79%)
Jan 31, 2017 32.44 33.66 31.52 31.63 13,746 -1.63(-4.89%)
Jan 30, 2017 35.39 35.39 33.15 33.25 5,286 -2.54(-7.10%)
Jan 27, 2017 35.29 36.20 35.08 35.80 5,744 +1.12(+3.23%)
Jan 26, 2017 35.39 35.39 33.57 34.68 3,098 -0.61(-1.73%)
Jan 25, 2017 36.00 36.10 35.08 35.29 3,808 +0.00(+0.00%)
Jan 24, 2017 33.25 35.99 33.25 35.29 7,331 +2.34(+7.10%)
Jan 23, 2017 33.05 34.78 30.51 32.95 9,783 -1.53(-4.42%)
Jan 20, 2017 34.98 35.80 34.17 34.47 7,288 -0.31(-0.88%)
Jan 19, 2017 36.00 36.61 33.86 34.78 7,992 -1.12(-3.12%)
Jan 18, 2017 36.30 36.71 35.59 35.90 3,888 -0.30(-0.84%)
Jan 17, 2017 38.13 38.13 35.92 36.20 4,873 -1.63(-4.30%)
Jan 13, 2017 37.83 37.83 37.83 0 -0.10(-0.27%)
Jan 12, 2017 39.87 39.87 37.22 37.93 4,315 -1.42(-3.62%)
Jan 11, 2017 38.85 39.46 37.95 39.36 6,077 +1.12(+2.93%)
Jan 10, 2017 37.73 38.64 37.32 38.24 5,203 +0.61(+1.62%)
Jan 09, 2017 39.15 39.15 36.91 37.63 5,903 -1.53(-3.90%)
Jan 06, 2017 39.66 39.66 38.03 39.15 11,010 -0.31(-0.77%)
Jan 05, 2017 40.88 40.98 38.75 39.46 9,653 -1.53(-3.72%)
Jan 04, 2017 36.41 41.69 36.10 40.98 40,385 +4.88(+13.52%)
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.