Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.51 39.27 38.43 39.11 5,189,167 +0.45(+1.15%)
Mar 30, 2017 37.96 38.75 37.90 38.67 4,076,168 +0.65(+1.72%)
Mar 29, 2017 37.47 38.18 37.41 38.01 4,319,865 +0.64(+1.70%)
Mar 28, 2017 36.80 37.44 36.62 37.38 4,088,625 +0.61(+1.67%)
Mar 27, 2017 35.86 36.93 35.66 36.76 5,902,382 +1.07(+3.01%)
Mar 24, 2017 35.48 35.89 35.46 35.69 3,209,008 +0.18(+0.52%)
Mar 23, 2017 35.75 35.99 35.44 35.51 4,156,550 -0.32(-0.89%)
Mar 22, 2017 35.01 35.94 34.79 35.82 5,719,637 +0.76(+2.18%)
Mar 21, 2017 36.29 36.33 34.81 35.06 8,931,872 -1.19(-3.27%)
Mar 20, 2017 36.14 36.39 35.82 36.25 7,385,711 +0.12(+0.33%)
Mar 17, 2017 35.32 36.15 35.23 36.13 8,747,608 +0.98(+2.79%)
Mar 16, 2017 35.06 35.41 34.85 35.15 4,925,566 +0.07(+0.20%)
Mar 15, 2017 34.78 35.18 34.56 35.08 4,319,904 +0.03(+0.09%)
Mar 14, 2017 35.35 35.47 34.75 35.05 5,024,190 -0.38(-1.07%)
Mar 13, 2017 35.37 35.65 35.08 35.42 4,114,743 +0.04(+0.11%)
Mar 10, 2017 35.48 35.68 35.16 35.38 4,854,105 -0.03(-0.09%)
Mar 09, 2017 35.64 35.79 35.31 35.42 3,322,930 -0.21(-0.58%)
Mar 08, 2017 35.15 35.90 35.13 35.62 5,187,310 +0.43(+1.23%)
Mar 07, 2017 34.59 35.29 34.56 35.19 6,674,348 +0.52(+1.50%)
Mar 06, 2017 35.23 35.25 34.65 34.67 6,411,403 -0.60(-1.70%)
Mar 03, 2017 35.35 35.46 34.93 35.27 8,166,232 -0.16(-0.45%)
Mar 02, 2017 33.35 35.62 33.35 35.42 17,027,536 +2.14(+6.43%)
Mar 01, 2017 33.61 33.81 32.91 33.28 20,767,970 -1.57(-4.51%)
Feb 28, 2017 36.03 36.03 34.56 34.86 10,984,216 -1.60(-4.38%)
Feb 27, 2017 36.06 36.69 35.96 36.45 8,480,685 +0.47(+1.29%)
Feb 24, 2017 35.02 36.16 34.88 35.99 8,595,450 +0.99(+2.82%)
Feb 23, 2017 36.19 36.29 34.80 35.00 5,235,578 -1.11(-3.08%)
Feb 22, 2017 36.40 36.49 35.98 36.11 2,912,916 -0.21(-0.57%)
Feb 21, 2017 36.06 36.40 35.85 36.32 4,592,685 +0.58(+1.64%)
Feb 17, 2017 35.73 35.73 35.73 0 -0.10(-0.29%)
Feb 16, 2017 36.23 36.51 35.65 35.84 4,055,539 -0.43(-1.20%)
Feb 15, 2017 35.88 36.41 35.75 36.27 5,231,417 +0.50(+1.39%)
Feb 14, 2017 34.83 35.90 34.82 35.77 6,444,207 +1.04(+3.00%)
Feb 13, 2017 35.48 35.61 34.72 34.73 4,799,303 -0.56(-1.59%)
Feb 10, 2017 35.51 35.54 34.99 35.29 3,080,428 -0.04(-0.11%)
Feb 09, 2017 34.79 35.64 34.62 35.33 4,687,655 +0.68(+1.96%)
Feb 08, 2017 34.51 34.65 34.18 34.65 4,923,255 +0.27(+0.78%)
Feb 07, 2017 34.86 34.99 34.32 34.38 4,830,213 -0.34(-0.98%)
Feb 06, 2017 35.33 35.68 34.64 34.72 5,255,872 -0.61(-1.72%)
Feb 03, 2017 35.13 35.74 34.96 35.33 5,736,327 +0.33(+0.95%)
Feb 02, 2017 35.08 35.53 34.93 35.00 4,902,814 -0.15(-0.43%)
Feb 01, 2017 35.21 35.33 34.79 35.15 3,873,380 -0.02(-0.04%)
Jan 31, 2017 34.58 35.27 34.25 35.16 5,779,637 +0.24(+0.68%)
Jan 30, 2017 34.29 34.99 34.19 34.93 4,330,700 +0.59(+1.73%)
Jan 27, 2017 35.77 35.83 33.96 34.33 8,490,791 -1.39(-3.89%)
Jan 26, 2017 35.35 35.84 35.31 35.72 4,572,746 +0.44(+1.25%)
Jan 25, 2017 35.14 35.50 35.11 35.28 3,946,649 +0.39(+1.13%)
Jan 24, 2017 34.34 35.00 34.34 34.89 2,954,292 +0.50(+1.45%)
Jan 23, 2017 34.15 34.53 33.83 34.39 3,187,645 +0.14(+0.42%)
Jan 20, 2017 34.37 34.42 33.57 34.25 7,776,504 -0.21(-0.62%)
Jan 19, 2017 35.35 35.40 34.29 34.46 6,036,414 -0.90(-2.55%)
Jan 18, 2017 34.93 35.37 34.52 35.36 4,944,244 -0.09(-0.25%)
Jan 17, 2017 34.77 36.20 34.77 35.45 6,561,255 +0.83(+2.40%)
Jan 13, 2017 34.62 34.62 34.62 0 -0.32(-0.90%)
Jan 12, 2017 34.58 34.94 34.36 34.93 5,183,906 +0.64(+1.87%)
Jan 11, 2017 34.78 34.89 33.97 34.29 3,670,487 -0.35(-1.00%)
Jan 10, 2017 34.37 34.98 34.11 34.64 5,965,209 +0.41(+1.20%)
Jan 09, 2017 33.89 34.60 33.81 34.23 6,836,861 +0.45(+1.33%)
Jan 06, 2017 33.86 33.99 33.49 33.78 4,971,212 +0.10(+0.30%)
Jan 05, 2017 33.77 33.81 33.01 33.68 7,379,978 -0.89(-2.58%)
Jan 04, 2017 34.23 34.90 34.21 34.57 6,005,514 +0.80(+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.