Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.50 33.56 33.18 33.52 2,643,462 +0.11(+0.33%)
Apr 27, 2017 33.67 33.90 32.04 33.41 3,433,454 +0.86(+2.63%)
Apr 26, 2017 32.43 32.93 32.29 32.56 2,384,556 +0.17(+0.54%)
Apr 25, 2017 32.21 32.57 32.05 32.38 1,755,131 +0.31(+0.96%)
Apr 24, 2017 31.88 32.14 31.70 32.07 1,938,131 +0.75(+2.38%)
Apr 21, 2017 31.72 31.83 31.22 31.33 2,146,192 -0.47(-1.47%)
Apr 20, 2017 31.72 32.23 31.70 31.79 2,959,239 +0.36(+1.13%)
Apr 19, 2017 31.06 31.72 31.03 31.44 2,737,999 +0.63(+2.06%)
Apr 18, 2017 30.45 30.95 30.45 30.80 2,050,911 +0.09(+0.28%)
Apr 17, 2017 30.27 30.73 30.16 30.72 1,525,468 +0.58(+1.92%)
Apr 13, 2017 30.44 30.86 30.14 30.14 1,903,970 -0.46(-1.50%)
Apr 12, 2017 30.30 30.72 30.19 30.60 3,512,610 +0.27(+0.89%)
Apr 11, 2017 30.10 30.35 29.84 30.33 3,394,969 +0.20(+0.66%)
Apr 10, 2017 30.15 30.32 29.89 30.13 2,244,657 -0.02(-0.08%)
Apr 07, 2017 29.97 30.30 29.76 30.15 2,385,410 +0.03(+0.11%)
Apr 06, 2017 30.25 30.41 29.86 30.12 3,789,674 -0.15(-0.50%)
Apr 05, 2017 30.93 31.00 30.24 30.27 4,073,277 -0.40(-1.32%)
Apr 04, 2017 31.79 31.87 30.56 30.68 5,181,424 -1.31(-4.09%)
Apr 03, 2017 33.26 33.26 31.26 31.98 4,914,999 -1.15(-3.47%)
Mar 31, 2017 33.19 33.39 33.08 33.13 2,070,874 -0.13(-0.41%)
Mar 30, 2017 33.21 33.33 33.02 33.27 951,285 +0.02(+0.07%)
Mar 29, 2017 33.12 33.53 33.06 33.25 1,324,082 +0.14(+0.43%)
Mar 28, 2017 32.68 33.25 32.56 33.10 3,305,091 +0.44(+1.34%)
Mar 27, 2017 32.21 32.70 32.04 32.67 1,942,316 -0.06(-0.19%)
Mar 24, 2017 32.78 32.91 32.51 32.73 1,902,446 +0.06(+0.17%)
Mar 23, 2017 32.76 32.81 32.39 32.67 2,407,475 -0.21(-0.65%)
Mar 22, 2017 32.46 33.09 32.04 32.89 3,666,386 +0.51(+1.57%)
Mar 21, 2017 33.91 33.91 32.34 32.38 2,340,129 -1.37(-4.06%)
Mar 20, 2017 33.93 34.03 33.62 33.75 1,501,544 -0.15(-0.44%)
Mar 17, 2017 34.54 34.54 33.70 33.90 2,687,945 -0.71(-2.04%)
Mar 16, 2017 34.93 35.08 34.55 34.61 1,717,047 -0.24(-0.68%)
Mar 15, 2017 34.27 35.07 34.15 34.85 2,299,998 +0.74(+2.16%)
Mar 14, 2017 33.54 34.19 33.48 34.11 2,112,725 +0.33(+0.96%)
Mar 13, 2017 33.30 33.83 33.21 33.78 2,162,369 +0.65(+1.96%)
Mar 10, 2017 33.25 33.43 32.94 33.13 2,116,093 +0.18(+0.55%)
Mar 09, 2017 33.29 33.29 32.81 32.95 1,976,370 -0.30(-0.91%)
Mar 08, 2017 33.09 33.36 32.96 33.25 1,898,330 +0.20(+0.60%)
Mar 07, 2017 33.16 33.29 32.83 33.06 2,501,339 -0.17(-0.50%)
Mar 06, 2017 33.63 33.70 33.15 33.22 2,172,094 -0.84(-2.47%)
Mar 03, 2017 34.20 34.26 33.86 34.06 2,538,916 -0.14(-0.42%)
Mar 02, 2017 34.10 34.40 34.04 34.20 2,551,714 +0.12(+0.35%)
Mar 01, 2017 34.01 34.43 33.89 34.09 2,651,042 +0.63(+1.90%)
Feb 28, 2017 33.45 33.74 33.35 33.45 2,223,065 -0.21(-0.61%)
Feb 27, 2017 32.88 33.67 32.79 33.66 2,347,011 +0.83(+2.52%)
Feb 24, 2017 33.20 33.24 32.59 32.83 3,207,597 -0.74(-2.21%)
Feb 23, 2017 33.91 34.06 33.47 33.57 1,863,279 -0.24(-0.70%)
Feb 22, 2017 33.67 33.88 33.52 33.81 1,749,164 +0.11(+0.33%)
Feb 21, 2017 33.69 34.25 33.38 33.70 3,073,203 +0.20(+0.59%)
Feb 17, 2017 33.50 33.50 33.50 0 +0.79(+2.42%)
Feb 16, 2017 33.15 33.40 32.55 32.71 1,719,648 -0.42(-1.26%)
Feb 15, 2017 32.81 33.24 32.50 33.13 1,938,369 +0.32(+0.99%)
Feb 14, 2017 33.00 33.13 32.51 32.81 2,142,242 -0.13(-0.41%)
Feb 13, 2017 32.94 33.34 32.72 32.94 2,891,734 +0.03(+0.10%)
Feb 10, 2017 32.32 32.93 32.25 32.91 2,656,325 +0.77(+2.41%)
Feb 09, 2017 31.62 32.66 31.62 32.13 3,238,561 +0.15(+0.47%)
Feb 08, 2017 31.73 32.09 31.50 31.98 2,522,704 +0.28(+0.90%)
Feb 07, 2017 32.01 32.01 31.38 31.70 2,123,159 -0.37(-1.16%)
Feb 06, 2017 31.83 32.09 31.78 32.07 1,092,863 -0.02(-0.07%)
Feb 03, 2017 32.17 32.32 31.98 32.10 1,295,458 +0.10(+0.32%)
Feb 02, 2017 32.42 32.62 31.83 31.99 2,325,175 -0.44(-1.36%)
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.