Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.86 34.96 34.45 34.55 2,933,562 -0.31(-0.89%)
Apr 27, 2017 35.53 35.74 34.56 34.86 3,428,200 -0.64(-1.80%)
Apr 26, 2017 35.30 35.75 35.28 35.50 4,335,468 +0.00(+0.00%)
Apr 25, 2017 35.85 36.04 35.40 35.50 3,272,860 +0.05(+0.14%)
Apr 24, 2017 35.44 36.22 35.37 35.45 3,749,213 +0.90(+2.60%)
Apr 21, 2017 35.24 35.49 34.36 34.55 6,006,836 -0.07(-0.20%)
Apr 20, 2017 34.03 34.67 33.26 34.62 3,420,287 +0.90(+2.67%)
Apr 19, 2017 34.02 34.27 33.55 33.72 2,624,969 -0.01(-0.03%)
Apr 18, 2017 33.55 33.93 33.37 33.73 2,306,422 -0.10(-0.30%)
Apr 17, 2017 33.37 33.88 33.14 33.83 1,661,745 +0.61(+1.84%)
Apr 13, 2017 33.49 34.00 33.21 33.22 2,439,441 -0.51(-1.51%)
Apr 12, 2017 34.06 34.14 33.51 33.73 2,452,546 -0.35(-1.03%)
Apr 11, 2017 34.03 34.19 33.26 34.08 2,914,887 -0.16(-0.47%)
Apr 10, 2017 34.86 34.98 34.19 34.24 3,178,770 -0.64(-1.83%)
Apr 07, 2017 34.26 35.04 34.20 34.88 3,031,326 +0.30(+0.87%)
Apr 06, 2017 34.16 34.69 33.87 34.58 1,737,625 +0.41(+1.20%)
Apr 05, 2017 34.83 35.24 34.16 34.17 3,217,823 -0.45(-1.30%)
Apr 04, 2017 34.58 34.88 34.27 34.62 1,932,102 -0.14(-0.40%)
Apr 03, 2017 34.86 34.97 34.17 34.76 2,647,084 -0.13(-0.37%)
Mar 31, 2017 34.73 35.18 34.66 34.89 2,555,486 +0.01(+0.03%)
Mar 30, 2017 34.27 35.02 34.24 34.88 2,082,165 +0.57(+1.66%)
Mar 29, 2017 34.09 34.38 33.93 34.31 1,814,072 +0.06(+0.18%)
Mar 28, 2017 33.35 34.53 33.31 34.25 2,803,191 +0.70(+2.09%)
Mar 27, 2017 32.78 33.61 32.27 33.55 2,271,261 -0.09(-0.27%)
Mar 24, 2017 33.82 33.98 33.37 33.64 1,917,217 -0.10(-0.30%)
Mar 23, 2017 33.66 34.15 33.53 33.74 2,090,044 +0.09(+0.27%)
Mar 22, 2017 33.40 34.15 32.95 33.65 2,651,470 +0.01(+0.03%)
Mar 21, 2017 35.03 35.26 33.56 33.64 4,486,384 -1.27(-3.64%)
Mar 20, 2017 35.24 35.33 34.87 34.91 3,881,288 -0.50(-1.41%)
Mar 17, 2017 35.91 36.00 35.25 35.41 4,984,864 -0.42(-1.17%)
Mar 16, 2017 35.52 36.19 35.32 35.83 3,705,055 +0.56(+1.59%)
Mar 15, 2017 35.69 35.92 35.15 35.27 3,764,928 -0.22(-0.62%)
Mar 14, 2017 35.59 35.75 35.05 35.49 4,246,545 -0.24(-0.67%)
Mar 13, 2017 35.48 35.88 35.11 35.73 3,432,737 +0.58(+1.65%)
Mar 10, 2017 35.18 35.28 34.70 35.15 2,591,183 +0.32(+0.92%)
Mar 09, 2017 34.81 35.08 34.55 34.83 2,458,672 -0.06(-0.17%)
Mar 08, 2017 35.41 35.77 34.85 34.89 2,197,537 -0.18(-0.51%)
Mar 07, 2017 35.13 35.35 34.76 35.07 2,762,498 -0.13(-0.37%)
Mar 06, 2017 35.07 35.29 34.84 35.20 2,879,111 -0.27(-0.78%)
Mar 03, 2017 34.79 35.74 34.72 35.47 3,394,204 +0.44(+1.27%)
Mar 02, 2017 36.26 36.29 34.94 35.03 5,286,585 -1.17(-3.23%)
Mar 01, 2017 35.05 36.54 35.04 36.20 7,955,535 +1.69(+4.90%)
Feb 28, 2017 34.74 35.60 33.72 34.51 14,885,125 -2.69(-7.23%)
Feb 27, 2017 36.80 37.23 36.66 37.20 2,254,674 +0.41(+1.11%)
Feb 24, 2017 36.72 36.95 36.51 36.79 2,560,319 -0.27(-0.73%)
Feb 23, 2017 37.42 37.45 36.85 37.06 2,601,159 -0.30(-0.80%)
Feb 22, 2017 37.01 37.57 36.95 37.36 2,822,906 +0.07(+0.19%)
Feb 21, 2017 37.39 37.72 37.17 37.29 2,140,943 +0.12(+0.32%)
Feb 17, 2017 37.17 37.17 37.17 0 +0.00(+0.00%)
Feb 16, 2017 37.48 37.51 36.98 37.17 2,469,542 -0.34(-0.91%)
Feb 15, 2017 37.08 37.67 36.88 37.51 3,011,530 +0.63(+1.71%)
Feb 14, 2017 35.89 36.93 35.89 36.88 2,556,784 +0.72(+1.99%)
Feb 13, 2017 35.90 36.49 35.81 36.16 3,406,993 +0.60(+1.69%)
Feb 10, 2017 35.99 36.07 35.40 35.56 3,706,159 -0.24(-0.67%)
Feb 09, 2017 35.24 36.07 35.22 35.80 3,202,548 +0.74(+2.11%)
Feb 08, 2017 35.15 35.15 34.58 35.06 2,755,048 -0.24(-0.68%)
Feb 07, 2017 34.97 35.51 34.89 35.30 3,904,608 +0.50(+1.44%)
Feb 06, 2017 34.51 35.03 34.36 34.80 2,759,026 +0.03(+0.09%)
Feb 03, 2017 35.03 35.29 34.65 34.77 6,658,529 +0.52(+1.52%)
Feb 02, 2017 35.42 35.77 33.33 34.25 16,469,078 -3.33(-8.86%)
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.