Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.25 36.70 34.88 36.66 97,599 +0.40(+1.10%)
Mar 30, 2017 36.43 36.48 36.02 36.26 110,097 +0.16(+0.44%)
Mar 29, 2017 36.13 36.76 35.95 36.10 65,321 -0.09(-0.25%)
Mar 28, 2017 37.09 37.49 35.91 36.19 79,338 -0.92(-2.48%)
Mar 27, 2017 36.67 37.15 36.33 37.11 78,877 +0.23(+0.62%)
Mar 24, 2017 37.22 37.50 36.84 36.88 282,753 -0.11(-0.30%)
Mar 23, 2017 36.79 37.42 36.61 36.99 62,553 +0.22(+0.60%)
Mar 22, 2017 37.08 37.21 36.46 36.77 31,565 -0.25(-0.68%)
Mar 21, 2017 37.19 37.43 36.90 37.02 60,501 -0.33(-0.88%)
Mar 20, 2017 37.07 37.45 36.88 37.35 94,777 +0.18(+0.48%)
Mar 17, 2017 36.21 37.20 36.21 37.17 163,819 +0.86(+2.37%)
Mar 16, 2017 36.83 36.99 36.08 36.31 84,499 -0.54(-1.47%)
Mar 15, 2017 35.99 37.69 35.65 36.85 563,427 +0.81(+2.25%)
Mar 14, 2017 35.98 36.08 35.75 36.04 152,441 +0.10(+0.28%)
Mar 13, 2017 35.47 35.98 35.47 35.94 80,366 +0.44(+1.24%)
Mar 10, 2017 34.85 35.90 34.85 35.50 164,886 +0.99(+2.87%)
Mar 09, 2017 35.83 36.05 31.25 34.51 688,197 -1.39(-3.87%)
Mar 08, 2017 35.61 36.20 35.61 35.90 479,997 +0.30(+0.84%)
Mar 07, 2017 35.42 35.70 35.37 35.60 278,658 +0.16(+0.45%)
Mar 06, 2017 35.60 35.68 35.32 35.44 47,680 -0.16(-0.45%)
Mar 03, 2017 34.94 35.88 34.89 35.60 334,510 +0.66(+1.89%)
Mar 02, 2017 35.00 35.00 34.78 34.94 79,840 -0.02(-0.06%)
Mar 01, 2017 35.90 35.90 34.82 34.96 102,207 -0.99(-2.75%)
Feb 28, 2017 35.69 35.96 35.69 35.95 29,085 -0.02(-0.06%)
Feb 27, 2017 36.00 36.00 35.64 35.97 50,137 -0.07(-0.19%)
Feb 24, 2017 35.95 36.25 35.65 36.04 78,384 +0.01(+0.03%)
Feb 23, 2017 35.27 36.55 35.27 36.03 57,920 +0.18(+0.50%)
Feb 22, 2017 36.60 37.93 35.56 35.85 100,371 -0.60(-1.65%)
Feb 21, 2017 35.68 37.02 35.68 36.45 143,603 +0.66(+1.84%)
Feb 17, 2017 35.79 35.79 35.79 0 +0.55(+1.56%)
Feb 16, 2017 34.46 35.38 34.15 35.24 50,968 +0.74(+2.14%)
Feb 15, 2017 34.30 34.69 34.09 34.50 77,310 +0.23(+0.67%)
Feb 14, 2017 35.37 35.63 34.01 34.27 157,112 -1.38(-3.87%)
Feb 13, 2017 35.59 36.37 35.26 35.65 33,892 +0.00(+0.00%)
Feb 10, 2017 36.79 36.79 35.26 35.65 21,759 -0.90(-2.46%)
Feb 09, 2017 35.92 36.82 35.55 36.55 49,098 +0.79(+2.21%)
Feb 08, 2017 35.38 36.12 35.38 35.76 36,967 +0.15(+0.42%)
Feb 07, 2017 35.48 36.19 34.89 35.61 28,104 +0.26(+0.74%)
Feb 06, 2017 35.95 35.95 35.19 35.35 16,902 -0.43(-1.20%)
Feb 03, 2017 35.07 36.10 35.07 35.78 39,500 +0.94(+2.70%)
Feb 02, 2017 35.02 35.58 34.16 34.84 36,140 -0.19(-0.54%)
Feb 01, 2017 35.18 35.50 34.34 35.03 53,811 -0.15(-0.43%)
Jan 31, 2017 34.65 35.58 34.62 35.18 21,023 +0.43(+1.24%)
Jan 30, 2017 34.90 35.55 33.59 34.75 20,124 -0.38(-1.08%)
Jan 27, 2017 34.88 35.59 34.78 35.13 28,985 +0.11(+0.31%)
Jan 26, 2017 35.26 35.77 34.87 35.02 30,665 -0.35(-0.99%)
Jan 25, 2017 35.29 35.93 33.89 35.37 57,150 +0.01(+0.03%)
Jan 24, 2017 35.54 35.60 33.62 35.36 53,364 +0.06(+0.17%)
Jan 23, 2017 35.41 35.63 34.52 35.30 22,952 +0.25(+0.71%)
Jan 20, 2017 35.48 35.60 34.85 35.05 39,214 -0.18(-0.51%)
Jan 19, 2017 35.66 35.66 33.86 35.23 52,137 +0.51(+1.47%)
Jan 18, 2017 35.61 35.73 34.51 34.72 50,676 -1.11(-3.10%)
Jan 17, 2017 35.27 36.06 34.42 35.83 70,371 +0.64(+1.82%)
Jan 13, 2017 35.19 35.19 35.19 0 +0.46(+1.32%)
Jan 12, 2017 35.64 35.91 34.52 34.73 62,675 -0.93(-2.61%)
Jan 11, 2017 36.69 36.69 35.44 35.66 77,979 -0.88(-2.41%)
Jan 10, 2017 34.54 36.59 33.18 36.54 205,069 +2.14(+6.22%)
Jan 09, 2017 33.88 34.72 33.75 34.40 59,732 +0.45(+1.33%)
Jan 06, 2017 33.94 34.67 33.71 33.95 47,422 -0.07(-0.21%)
Jan 05, 2017 33.89 34.82 33.84 34.02 47,642 +0.14(+0.41%)
Jan 04, 2017 33.80 34.39 33.74 33.88 31,536 +0.19(+0.56%)
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.