Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.13 38.88 38.05 38.72 5,241,792 +0.44(+1.15%)
Mar 30, 2017 37.58 38.36 37.52 38.28 4,117,505 +0.65(+1.72%)
Mar 29, 2017 37.10 37.80 37.03 37.63 4,363,674 +0.63(+1.70%)
Mar 28, 2017 36.43 37.06 36.25 37.00 4,130,089 +0.61(+1.67%)
Mar 27, 2017 35.50 36.56 35.31 36.39 5,962,240 +1.06(+3.01%)
Mar 24, 2017 35.13 35.53 35.10 35.33 3,241,551 +0.18(+0.52%)
Mar 23, 2017 35.39 35.63 35.09 35.15 4,198,704 -0.32(-0.89%)
Mar 22, 2017 34.65 35.58 34.44 35.47 5,777,641 +0.76(+2.18%)
Mar 21, 2017 35.92 35.96 34.46 34.71 9,022,453 -1.17(-3.27%)
Mar 20, 2017 35.78 36.02 35.47 35.88 7,460,611 +0.12(+0.33%)
Mar 17, 2017 34.97 35.79 34.88 35.76 8,836,320 +0.97(+2.79%)
Mar 16, 2017 34.71 35.06 34.50 34.80 4,975,518 +0.07(+0.20%)
Mar 15, 2017 34.44 34.83 34.21 34.72 4,363,714 +0.03(+0.09%)
Mar 14, 2017 35.00 35.12 34.40 34.69 5,075,142 -0.38(-1.07%)
Mar 13, 2017 35.01 35.29 34.72 35.07 4,156,472 +0.04(+0.11%)
Mar 10, 2017 35.12 35.33 34.80 35.03 4,903,333 -0.03(-0.09%)
Mar 09, 2017 35.28 35.43 34.95 35.06 3,356,629 -0.20(-0.58%)
Mar 08, 2017 34.80 35.54 34.78 35.26 5,239,917 +0.43(+1.23%)
Mar 07, 2017 34.25 34.94 34.21 34.83 6,742,035 +0.52(+1.50%)
Mar 06, 2017 34.88 34.90 34.30 34.32 6,476,423 -0.59(-1.70%)
Mar 03, 2017 34.99 35.11 34.58 34.91 8,249,049 -0.16(-0.45%)
Mar 02, 2017 33.01 35.26 33.01 35.07 17,200,220 +2.12(+6.43%)
Mar 01, 2017 33.27 33.47 32.58 32.95 20,978,586 -1.56(-4.51%)
Feb 28, 2017 35.67 35.67 34.21 34.51 11,095,611 -1.58(-4.38%)
Feb 27, 2017 35.70 36.32 35.60 36.09 8,566,691 +0.46(+1.29%)
Feb 24, 2017 34.67 35.80 34.53 35.62 8,682,620 +0.98(+2.82%)
Feb 23, 2017 35.83 35.92 34.45 34.65 5,288,674 -1.10(-3.08%)
Feb 22, 2017 36.03 36.12 35.62 35.75 2,942,456 -0.20(-0.57%)
Feb 21, 2017 35.70 36.03 35.49 35.95 4,639,261 +0.58(+1.64%)
Feb 17, 2017 35.37 35.37 35.37 0 -0.10(-0.29%)
Feb 16, 2017 35.87 36.14 35.30 35.48 4,096,667 -0.43(-1.20%)
Feb 15, 2017 35.52 36.05 35.39 35.91 5,284,470 +0.49(+1.39%)
Feb 14, 2017 34.48 35.54 34.47 35.41 6,509,560 +1.03(+3.00%)
Feb 13, 2017 35.12 35.26 34.37 34.38 4,847,975 -0.56(-1.59%)
Feb 10, 2017 35.15 35.19 34.64 34.94 3,111,668 -0.04(-0.11%)
Feb 09, 2017 34.44 35.28 34.27 34.97 4,735,194 +0.67(+1.96%)
Feb 08, 2017 34.16 34.31 33.83 34.30 4,973,184 +0.27(+0.78%)
Feb 07, 2017 34.51 34.64 33.97 34.04 4,879,198 -0.34(-0.98%)
Feb 06, 2017 34.97 35.32 34.29 34.37 5,309,174 -0.60(-1.72%)
Feb 03, 2017 34.78 35.39 34.61 34.97 5,794,501 +0.33(+0.95%)
Feb 02, 2017 34.72 35.17 34.58 34.65 4,952,535 -0.15(-0.43%)
Feb 01, 2017 34.86 34.97 34.44 34.80 3,912,661 -0.02(-0.04%)
Jan 31, 2017 34.23 34.91 33.90 34.81 5,838,251 +0.23(+0.68%)
Jan 30, 2017 33.95 34.64 33.85 34.58 4,374,619 +0.59(+1.73%)
Jan 27, 2017 35.41 35.47 33.61 33.99 8,576,899 -1.38(-3.89%)
Jan 26, 2017 34.99 35.48 34.96 35.37 4,619,119 +0.44(+1.25%)
Jan 25, 2017 34.79 35.15 34.76 34.93 3,986,674 +0.39(+1.13%)
Jan 24, 2017 34.00 34.65 34.00 34.54 2,984,253 +0.49(+1.45%)
Jan 23, 2017 33.81 34.19 33.49 34.04 3,219,972 +0.14(+0.42%)
Jan 20, 2017 34.03 34.08 33.23 33.90 7,855,369 -0.21(-0.62%)
Jan 19, 2017 34.99 35.05 33.94 34.11 6,097,631 -0.89(-2.55%)
Jan 18, 2017 34.58 35.01 34.17 35.01 4,994,385 -0.09(-0.25%)
Jan 17, 2017 34.42 35.83 34.42 35.09 6,627,795 +0.82(+2.40%)
Jan 13, 2017 34.27 34.27 34.27 0 -0.31(-0.90%)
Jan 12, 2017 34.23 34.59 34.01 34.58 5,236,478 +0.63(+1.87%)
Jan 11, 2017 34.44 34.54 33.63 33.95 3,707,710 -0.34(-1.00%)
Jan 10, 2017 34.03 34.63 33.77 34.29 6,025,705 +0.41(+1.20%)
Jan 09, 2017 33.55 34.25 33.47 33.89 6,906,196 +0.45(+1.33%)
Jan 06, 2017 33.52 33.65 33.15 33.44 5,021,627 +0.10(+0.31%)
Jan 05, 2017 33.43 33.47 32.68 33.34 7,454,821 -0.88(-2.58%)
Jan 04, 2017 33.89 34.54 33.86 34.22 6,066,418 +0.79(+2.36%)
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.