Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 33.14 33.70 32.67 33.46 312,052 +0.83(+2.54%)
Jan 31, 2017 32.76 33.02 32.35 32.63 437,088 -0.21(-0.64%)
Jan 30, 2017 33.44 33.44 32.73 32.84 167,547 -0.61(-1.82%)
Jan 27, 2017 33.68 33.68 33.14 33.45 139,369 +0.09(+0.27%)
Jan 26, 2017 33.59 33.59 33.11 33.36 129,851 -0.06(-0.18%)
Jan 25, 2017 33.50 33.60 33.26 33.42 238,216 +0.00(+0.00%)
Jan 24, 2017 32.78 33.76 32.69 33.42 298,195 +0.66(+2.01%)
Jan 23, 2017 32.73 32.96 32.59 32.76 238,755 +0.13(+0.40%)
Jan 20, 2017 32.79 33.03 32.57 32.63 211,845 -0.09(-0.28%)
Jan 19, 2017 32.26 32.79 32.18 32.72 326,047 +0.47(+1.46%)
Jan 18, 2017 32.76 33.08 32.12 32.25 278,988 -0.50(-1.53%)
Jan 17, 2017 33.66 33.69 32.70 32.75 256,945 -0.16(-0.49%)
Jan 16, 2017 33.09 33.09 32.64 32.91 56,860 +0.03(+0.09%)
Jan 13, 2017 33.36 33.46 32.83 32.88 152,071 -0.51(-1.53%)
Jan 12, 2017 33.61 33.64 33.09 33.39 174,810 -0.25(-0.74%)
Jan 11, 2017 33.88 34.03 33.58 33.64 153,293 -0.15(-0.44%)
Jan 10, 2017 34.37 34.47 33.62 33.79 217,474 -0.65(-1.89%)
Jan 09, 2017 34.95 35.12 34.38 34.44 157,172 -0.46(-1.32%)
Jan 06, 2017 34.94 34.99 34.50 34.90 138,793 +0.02(+0.06%)
Jan 05, 2017 35.00 35.00 34.54 34.88 97,801 +0.00(+0.00%)
Jan 04, 2017 34.46 34.95 34.36 34.88 136,038 +0.57(+1.66%)
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.