Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.44 33.75 33.24 33.55 10,305 +0.10(+0.31%)
Mar 30, 2017 33.55 33.95 33.03 33.44 16,668 -0.10(-0.30%)
Mar 29, 2017 33.34 33.96 32.93 33.55 12,856 +0.10(+0.31%)
Mar 28, 2017 33.14 33.75 32.93 33.44 8,102 +0.10(+0.31%)
Mar 27, 2017 33.34 33.75 32.93 33.34 4,094 -0.82(-2.40%)
Mar 24, 2017 33.96 34.77 33.85 34.16 5,119 +0.20(+0.60%)
Mar 23, 2017 33.24 34.26 33.03 33.96 7,510 +0.31(+0.91%)
Mar 22, 2017 33.65 34.06 33.03 33.65 4,788 -0.10(-0.30%)
Mar 21, 2017 35.28 36.10 32.83 33.75 9,750 -1.53(-4.35%)
Mar 20, 2017 34.67 35.80 34.57 35.28 10,711 +0.51(+1.47%)
Mar 17, 2017 34.57 35.35 33.96 34.77 14,367 -0.31(-0.87%)
Mar 16, 2017 34.67 35.39 34.16 35.08 12,060 +0.41(+1.18%)
Mar 15, 2017 34.77 35.18 33.91 34.67 7,830 -0.10(-0.29%)
Mar 14, 2017 34.26 35.69 34.01 34.77 12,459 +0.20(+0.59%)
Mar 13, 2017 32.01 36.21 30.75 34.57 24,918 +2.76(+8.68%)
Mar 10, 2017 32.93 33.65 31.35 31.81 2,824 -0.51(-1.58%)
Mar 09, 2017 31.50 33.34 31.50 32.32 5,720 +0.72(+2.27%)
Mar 08, 2017 33.74 34.04 31.70 31.60 4,169 -2.13(-6.33%)
Mar 07, 2017 32.62 33.94 32.42 33.74 10,912 +0.71(+2.15%)
Mar 06, 2017 33.23 33.33 32.31 33.03 3,440 -0.20(-0.61%)
Mar 03, 2017 33.23 33.74 33.13 33.23 3,327 +0.00(+0.00%)
Mar 02, 2017 34.55 34.55 33.23 33.23 7,019 -1.22(-3.54%)
Mar 01, 2017 35.06 35.36 34.24 34.45 4,348 +0.61(+1.80%)
Feb 28, 2017 33.53 34.35 32.52 33.84 9,466 +0.41(+1.22%)
Feb 27, 2017 33.13 34.55 33.03 33.43 4,955 +0.10(+0.31%)
Feb 24, 2017 33.53 34.04 33.03 33.33 3,074 -0.20(-0.61%)
Feb 23, 2017 38.11 38.72 33.33 33.53 22,650 -4.47(-11.76%)
Feb 22, 2017 38.72 38.72 36.48 38.00 15,508 +0.41(+1.08%)
Feb 21, 2017 34.55 39.73 34.55 37.60 39,193 +3.25(+9.47%)
Feb 17, 2017 34.35 34.35 34.35 0 +0.30(+0.90%)
Feb 16, 2017 33.53 35.16 33.13 34.04 11,183 +0.41(+1.21%)
Feb 15, 2017 33.43 33.83 33.07 33.64 3,855 +0.20(+0.61%)
Feb 14, 2017 33.03 33.63 33.03 33.43 7,640 +0.20(+0.61%)
Feb 13, 2017 33.13 34.24 32.52 33.23 6,747 +0.41(+1.24%)
Feb 10, 2017 32.11 33.52 32.11 32.82 6,544 +0.61(+1.89%)
Feb 09, 2017 30.79 32.52 30.59 32.21 6,250 +1.63(+5.32%)
Feb 08, 2017 30.99 31.60 29.98 30.59 6,439 -0.30(-0.99%)
Feb 07, 2017 31.30 32.01 30.69 30.89 6,226 -0.30(-0.98%)
Feb 06, 2017 32.31 32.31 31.09 31.20 4,415 -1.83(-5.54%)
Feb 03, 2017 33.74 33.92 32.52 33.03 4,330 +0.00(+0.00%)
Feb 02, 2017 33.53 33.84 32.82 33.03 3,465 -0.41(-1.22%)
Feb 01, 2017 31.60 34.14 31.60 33.43 5,099 +1.83(+5.79%)
Jan 31, 2017 32.42 33.64 31.50 31.60 13,756 -1.63(-4.89%)
Jan 30, 2017 35.36 35.36 33.13 33.23 5,290 -2.54(-7.10%)
Jan 27, 2017 35.26 36.18 35.06 35.77 5,748 +1.12(+3.23%)
Jan 26, 2017 35.36 35.36 33.54 34.65 3,100 -0.61(-1.73%)
Jan 25, 2017 35.97 36.07 35.06 35.26 3,811 +0.00(+0.00%)
Jan 24, 2017 33.23 35.96 33.23 35.26 7,336 +2.34(+7.10%)
Jan 23, 2017 33.03 34.75 30.49 32.92 9,790 -1.52(-4.42%)
Jan 20, 2017 34.96 35.77 34.14 34.45 7,293 -0.30(-0.88%)
Jan 19, 2017 35.97 36.58 33.84 34.75 7,998 -1.12(-3.12%)
Jan 18, 2017 36.28 36.68 35.57 35.87 3,891 -0.30(-0.84%)
Jan 17, 2017 38.11 38.11 35.89 36.18 4,877 -1.63(-4.30%)
Jan 13, 2017 37.80 37.80 37.80 0 -0.10(-0.27%)
Jan 12, 2017 39.84 39.84 37.19 37.90 4,318 -1.42(-3.62%)
Jan 11, 2017 38.82 39.43 37.92 39.33 6,082 +1.12(+2.93%)
Jan 10, 2017 37.70 38.61 37.29 38.21 5,207 +0.61(+1.62%)
Jan 09, 2017 39.12 39.12 36.89 37.60 5,908 -1.52(-3.90%)
Jan 06, 2017 39.63 39.63 38.00 39.12 11,018 -0.30(-0.77%)
Jan 05, 2017 40.85 40.95 38.72 39.43 9,660 -1.52(-3.72%)
Jan 04, 2017 36.38 41.66 36.07 40.95 40,415 +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.