Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.13 34.35 33.83 33.90 253,661 -0.12(-0.35%)
Apr 27, 2017 33.54 34.49 32.96 34.02 409,996 +1.00(+3.03%)
Apr 26, 2017 35.60 35.60 31.56 33.02 699,894 -2.93(-8.15%)
Apr 25, 2017 35.92 36.24 35.84 35.95 146,804 +0.28(+0.78%)
Apr 24, 2017 35.94 36.30 35.52 35.67 166,270 +0.01(+0.03%)
Apr 21, 2017 35.52 35.82 35.34 35.66 308,084 +0.14(+0.39%)
Apr 20, 2017 34.96 35.55 34.84 35.52 187,571 +0.40(+1.14%)
Apr 19, 2017 35.08 35.37 34.65 35.12 162,532 +0.08(+0.23%)
Apr 18, 2017 35.39 35.48 34.88 35.04 73,806 -0.46(-1.30%)
Apr 17, 2017 34.62 35.51 34.60 35.50 168,020 +0.87(+2.51%)
Apr 13, 2017 36.71 36.86 34.59 34.63 221,174 -2.21(-6.00%)
Apr 12, 2017 36.59 36.97 36.23 36.84 132,897 +0.29(+0.79%)
Apr 11, 2017 37.05 37.12 36.42 36.55 152,281 -0.59(-1.59%)
Apr 10, 2017 37.26 37.43 37.01 37.14 77,472 -0.03(-0.08%)
Apr 07, 2017 36.95 37.31 36.77 37.17 321,148 +0.16(+0.43%)
Apr 06, 2017 36.73 37.23 36.53 37.01 137,089 +0.31(+0.84%)
Apr 05, 2017 37.24 37.50 36.52 36.70 125,815 -0.32(-0.86%)
Apr 04, 2017 36.76 37.18 36.46 37.02 82,116 +0.26(+0.71%)
Apr 03, 2017 36.67 36.96 36.61 36.76 135,905 -0.01(-0.03%)
Mar 31, 2017 37.00 37.00 36.43 36.77 111,780 -0.19(-0.51%)
Mar 30, 2017 37.40 37.40 36.93 36.96 95,538 -0.29(-0.78%)
Mar 29, 2017 36.81 37.59 36.69 37.25 146,516 +0.49(+1.33%)
Mar 28, 2017 36.54 36.93 36.34 36.76 99,148 +0.14(+0.38%)
Mar 27, 2017 36.76 36.95 36.35 36.62 80,090 -0.34(-0.92%)
Mar 24, 2017 36.62 37.04 36.49 36.96 174,675 +0.34(+0.93%)
Mar 23, 2017 36.31 36.80 36.03 36.62 203,982 +0.46(+1.27%)
Mar 22, 2017 36.21 36.60 35.94 36.16 175,818 -0.64(-1.74%)
Mar 21, 2017 37.33 37.38 36.55 36.80 173,009 -0.56(-1.50%)
Mar 20, 2017 37.11 37.52 36.86 37.36 124,294 +0.10(+0.27%)
Mar 17, 2017 37.75 37.75 37.08 37.26 366,542 -0.55(-1.45%)
Mar 16, 2017 38.02 38.17 37.69 37.81 116,800 -0.19(-0.50%)
Mar 15, 2017 38.00 38.09 37.73 38.00 231,302 +0.05(+0.13%)
Mar 14, 2017 37.99 38.00 37.59 37.95 104,643 -0.09(-0.24%)
Mar 13, 2017 38.01 38.24 37.75 38.04 152,011 +0.01(+0.03%)
Mar 10, 2017 38.37 38.53 38.00 38.03 114,477 -0.13(-0.34%)
Mar 09, 2017 38.08 39.00 38.07 38.16 304,170 +0.09(+0.24%)
Mar 08, 2017 38.05 38.17 38.00 38.07 118,993 +0.02(+0.05%)
Mar 07, 2017 38.44 38.44 38.00 38.05 194,419 -0.51(-1.32%)
Mar 06, 2017 38.00 38.62 37.85 38.56 172,035 +0.39(+1.02%)
Mar 03, 2017 38.16 38.35 37.95 38.17 166,274 +0.00(+0.00%)
Mar 02, 2017 38.33 38.42 38.06 38.17 184,338 -0.24(-0.62%)
Mar 01, 2017 38.21 38.85 38.19 38.41 345,166 +0.47(+1.24%)
Feb 28, 2017 38.09 38.22 37.80 37.94 363,183 -0.12(-0.32%)
Feb 27, 2017 38.05 38.06 37.45 38.06 413,458 +0.15(+0.40%)
Feb 24, 2017 37.80 37.92 37.28 37.91 269,266 -0.10(-0.26%)
Feb 23, 2017 38.00 38.11 37.64 38.01 276,773 +0.16(+0.42%)
Feb 22, 2017 37.68 37.90 37.33 37.85 156,887 +0.25(+0.66%)
Feb 21, 2017 37.50 37.67 37.40 37.60 167,494 +0.16(+0.43%)
Feb 17, 2017 37.44 37.44 37.44 0 +0.23(+0.62%)
Feb 16, 2017 37.64 37.64 36.90 37.21 291,990 -0.39(-1.04%)
Feb 15, 2017 37.25 37.65 37.08 37.60 377,049 +0.06(+0.16%)
Feb 14, 2017 37.62 37.73 37.31 37.54 199,899 +0.05(+0.13%)
Feb 13, 2017 37.80 37.80 37.24 37.49 208,676 -0.07(-0.19%)
Feb 10, 2017 37.45 37.90 37.18 37.56 291,220 +0.12(+0.32%)
Feb 09, 2017 36.93 37.96 36.93 37.44 332,586 +0.51(+1.38%)
Feb 08, 2017 36.03 37.01 35.75 36.93 897,680 +2.33(+6.73%)
Feb 07, 2017 34.10 34.69 33.89 34.60 200,052 +0.71(+2.10%)
Feb 06, 2017 33.95 34.08 33.85 33.89 204,059 -0.08(-0.24%)
Feb 03, 2017 34.06 34.10 33.83 33.97 124,977 +0.14(+0.41%)
Feb 02, 2017 33.38 34.07 33.38 33.83 273,912 +0.37(+1.11%)
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.