Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.74 32.93 32.49 32.56 330,067 -0.16(-0.50%)
Mar 30, 2017 32.43 32.95 32.03 32.72 225,979 +0.37(+1.14%)
Mar 29, 2017 31.96 32.38 31.76 32.35 171,992 +0.35(+1.10%)
Mar 28, 2017 31.97 32.08 31.56 32.00 161,465 -0.01(-0.03%)
Mar 27, 2017 31.64 32.08 31.59 32.01 171,938 +0.02(+0.05%)
Mar 24, 2017 31.77 32.17 31.63 31.99 313,887 +0.26(+0.81%)
Mar 23, 2017 31.84 32.12 31.50 31.73 413,514 -0.15(-0.46%)
Mar 22, 2017 32.29 32.30 31.57 31.88 279,654 -0.29(-0.91%)
Mar 21, 2017 33.19 33.19 32.14 32.17 285,250 -0.89(-2.68%)
Mar 20, 2017 33.42 33.45 32.97 33.06 174,135 -0.38(-1.13%)
Mar 17, 2017 32.94 33.55 32.91 33.44 537,360 +0.49(+1.49%)
Mar 16, 2017 33.45 33.48 32.93 32.94 252,140 -0.34(-1.01%)
Mar 15, 2017 32.88 33.34 32.42 33.28 277,080 +0.55(+1.68%)
Mar 14, 2017 32.62 32.99 32.57 32.73 236,348 -0.22(-0.65%)
Mar 13, 2017 32.85 33.01 32.61 32.94 252,826 +0.16(+0.49%)
Mar 10, 2017 33.16 33.22 32.48 32.78 234,654 -0.22(-0.68%)
Mar 09, 2017 33.07 33.33 32.86 33.01 242,551 +0.06(+0.18%)
Mar 08, 2017 32.62 33.31 32.15 32.95 597,166 +0.47(+1.45%)
Mar 07, 2017 32.55 32.73 32.35 32.47 382,027 -0.12(-0.37%)
Mar 06, 2017 33.11 33.51 32.47 32.59 466,175 -0.81(-2.44%)
Mar 03, 2017 33.49 33.97 33.16 33.41 231,698 -0.03(-0.10%)
Mar 02, 2017 34.03 34.09 33.40 33.44 230,561 -0.58(-1.71%)
Mar 01, 2017 34.15 34.62 33.55 34.03 341,732 +0.27(+0.79%)
Feb 28, 2017 34.08 34.41 33.42 33.76 469,745 -0.48(-1.40%)
Feb 27, 2017 34.12 34.56 33.48 34.24 488,857 -0.05(-0.15%)
Feb 24, 2017 33.87 34.30 33.61 34.29 441,421 +0.14(+0.40%)
Feb 23, 2017 34.17 34.27 33.47 34.15 471,860 +0.16(+0.48%)
Feb 22, 2017 34.01 34.26 33.88 33.99 324,658 -0.27(-0.78%)
Feb 21, 2017 34.24 34.37 33.75 34.26 310,175 +0.17(+0.50%)
Feb 17, 2017 34.09 34.09 34.09 0 -0.27(-0.80%)
Feb 16, 2017 34.00 34.48 33.85 34.36 392,412 +0.46(+1.36%)
Feb 15, 2017 33.56 33.97 33.31 33.90 369,119 +0.32(+0.94%)
Feb 14, 2017 33.91 33.91 33.49 33.58 336,469 -0.33(-0.99%)
Feb 13, 2017 33.88 34.23 33.80 33.91 230,374 +0.22(+0.66%)
Feb 10, 2017 34.07 34.25 33.23 33.69 303,824 -0.35(-1.03%)
Feb 09, 2017 32.67 34.05 32.59 34.04 569,929 +1.11(+3.38%)
Feb 08, 2017 33.38 33.72 32.88 32.93 370,019 -0.54(-1.61%)
Feb 07, 2017 33.43 33.86 33.32 33.47 912,417 -0.21(-0.61%)
Feb 06, 2017 34.31 34.80 33.55 33.67 549,387 -0.93(-2.67%)
Feb 03, 2017 33.81 34.85 33.67 34.60 993,508 +1.02(+3.04%)
Feb 02, 2017 39.41 40.08 33.02 33.58 2,441,967 -7.74(-18.74%)
Feb 01, 2017 41.66 41.97 40.85 41.32 378,079 -0.14(-0.33%)
Jan 31, 2017 41.41 42.35 40.96 41.46 384,295 -0.06(-0.14%)
Jan 30, 2017 41.97 41.97 41.19 41.52 345,346 -0.66(-1.56%)
Jan 27, 2017 42.17 42.33 41.81 42.18 320,245 +0.05(+0.12%)
Jan 26, 2017 42.17 42.45 41.95 42.13 187,413 -0.17(-0.40%)
Jan 25, 2017 42.78 42.78 41.97 42.30 177,200 -0.09(-0.20%)
Jan 24, 2017 42.11 42.65 41.75 42.39 284,308 +0.28(+0.67%)
Jan 23, 2017 42.53 42.64 41.88 42.10 276,109 -0.38(-0.89%)
Jan 20, 2017 42.57 42.96 42.37 42.48 168,561 -0.15(-0.34%)
Jan 19, 2017 42.78 42.81 42.50 42.63 240,995 -0.04(-0.10%)
Jan 18, 2017 43.26 43.42 42.02 42.67 169,468 -0.50(-1.15%)
Jan 17, 2017 43.02 43.35 42.90 43.17 165,879 -0.20(-0.45%)
Jan 13, 2017 43.36 43.36 43.36 0 +0.41(+0.96%)
Jan 12, 2017 42.79 42.97 42.27 42.95 153,528 +0.02(+0.04%)
Jan 11, 2017 42.69 43.16 42.51 42.93 283,799 +0.25(+0.58%)
Jan 10, 2017 42.79 42.97 42.47 42.69 251,872 -0.30(-0.70%)
Jan 09, 2017 42.84 43.29 42.61 42.99 303,447 +0.12(+0.28%)
Jan 06, 2017 43.11 43.31 42.79 42.87 158,954 +0.05(+0.12%)
Jan 05, 2017 42.93 43.98 42.48 42.81 206,301 -0.21(-0.48%)
Jan 04, 2017 41.86 43.09 41.62 43.02 253,439 +1.40(+3.38%)
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.