Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.04 35.26 34.04 35.19 101,029 +1.80(+5.39%)
Apr 27, 2017 33.96 34.05 33.23 33.39 116,465 -0.46(-1.36%)
Apr 26, 2017 35.17 35.49 33.63 33.85 145,782 -1.57(-4.43%)
Apr 25, 2017 35.85 35.85 35.32 35.42 46,081 -0.07(-0.20%)
Apr 24, 2017 35.97 35.97 35.15 35.49 66,962 -0.46(-1.28%)
Apr 21, 2017 36.35 36.38 35.82 35.95 74,530 +0.22(+0.62%)
Apr 20, 2017 36.21 36.28 35.70 35.73 50,729 -0.22(-0.61%)
Apr 19, 2017 36.54 36.79 35.90 35.95 94,452 -1.19(-3.20%)
Apr 18, 2017 36.07 37.19 35.54 37.14 110,394 +0.97(+2.68%)
Apr 17, 2017 36.58 36.58 35.86 36.17 48,537 -0.10(-0.28%)
Apr 13, 2017 37.22 37.29 36.13 36.27 86,181 -0.20(-0.55%)
Apr 12, 2017 36.70 36.71 36.47 36.47 25,219 -0.29(-0.79%)
Apr 11, 2017 35.55 36.81 35.35 36.76 71,031 +0.55(+1.52%)
Apr 10, 2017 36.59 36.93 36.14 36.21 41,422 -0.32(-0.88%)
Apr 07, 2017 36.44 36.74 36.25 36.53 66,826 +0.55(+1.53%)
Apr 06, 2017 35.52 36.07 35.34 35.98 65,328 +0.89(+2.54%)
Apr 05, 2017 35.98 35.98 34.93 35.09 77,983 -0.14(-0.40%)
Apr 04, 2017 35.30 35.66 35.08 35.23 100,059 -0.83(-2.30%)
Apr 03, 2017 37.45 37.45 35.91 36.06 80,876 -0.75(-2.03%)
Mar 31, 2017 36.84 36.89 36.43 36.81 54,617 -0.03(-0.09%)
Mar 30, 2017 36.55 37.27 36.26 36.84 70,608 -0.41(-1.10%)
Mar 29, 2017 37.41 37.77 37.20 37.25 77,794 -1.22(-3.17%)
Mar 28, 2017 38.88 38.97 38.34 38.47 51,651 -0.57(-1.46%)
Mar 27, 2017 38.75 39.29 38.34 39.04 88,979 -0.05(-0.13%)
Mar 24, 2017 39.09 39.47 38.83 39.09 101,744 +0.42(+1.09%)
Mar 23, 2017 37.84 38.69 37.80 38.67 55,538 +0.75(+1.98%)
Mar 22, 2017 37.54 38.12 37.36 37.92 90,476 +0.00(+0.00%)
Mar 21, 2017 37.86 38.04 37.31 37.92 97,407 -1.04(-2.67%)
Mar 20, 2017 39.24 39.78 38.76 38.96 146,429 -1.35(-3.35%)
Mar 17, 2017 39.42 40.36 38.41 40.31 220,955 +0.08(+0.20%)
Mar 16, 2017 40.48 40.56 40.00 40.23 41,253 +0.12(+0.30%)
Mar 15, 2017 40.03 40.19 39.90 40.11 45,076 +0.23(+0.58%)
Mar 14, 2017 39.85 40.30 39.79 39.88 81,309 -0.19(-0.47%)
Mar 13, 2017 39.83 40.25 39.68 40.07 101,757 -0.12(-0.30%)
Mar 10, 2017 40.07 40.37 39.72 40.19 96,280 +0.54(+1.36%)
Mar 09, 2017 40.92 41.09 39.43 39.65 128,153 -0.86(-2.12%)
Mar 08, 2017 40.40 40.69 39.90 40.51 122,007 +0.07(+0.17%)
Mar 07, 2017 41.00 41.10 40.39 40.44 61,600 -1.94(-4.58%)
Mar 06, 2017 43.76 43.76 42.27 42.38 71,606 -1.03(-2.38%)
Mar 03, 2017 43.46 43.77 43.21 43.41 77,153 +0.11(+0.26%)
Mar 02, 2017 43.02 43.59 42.87 43.30 66,882 +0.04(+0.09%)
Mar 01, 2017 42.81 43.32 42.22 43.26 143,526 +0.52(+1.22%)
Feb 28, 2017 42.46 43.21 42.30 42.74 124,339 +0.25(+0.59%)
Feb 27, 2017 42.99 42.99 42.26 42.49 141,285 -1.52(-3.45%)
Feb 24, 2017 44.26 44.26 43.83 44.01 98,581 -0.67(-1.50%)
Feb 23, 2017 45.04 45.04 44.52 44.68 62,917 -1.41(-3.06%)
Feb 22, 2017 46.36 46.46 45.90 46.09 36,235 -0.32(-0.69%)
Feb 21, 2017 45.25 46.42 45.25 46.41 79,286 +1.16(+2.56%)
Feb 17, 2017 45.25 45.25 45.25 0 -0.03(-0.07%)
Feb 16, 2017 45.23 45.39 44.67 45.28 59,117 -0.19(-0.42%)
Feb 15, 2017 45.73 46.01 45.39 45.47 52,375 +0.22(+0.49%)
Feb 14, 2017 45.09 45.44 44.83 45.25 56,044 +0.61(+1.37%)
Feb 13, 2017 44.65 44.68 44.19 44.64 101,270 -0.99(-2.17%)
Feb 10, 2017 45.29 45.67 45.16 45.63 33,375 -0.50(-1.08%)
Feb 09, 2017 46.30 46.33 46.03 46.13 36,177 -0.17(-0.37%)
Feb 08, 2017 45.87 46.38 45.87 46.30 44,608 +0.06(+0.13%)
Feb 07, 2017 47.00 47.11 45.96 46.24 44,045 -0.99(-2.09%)
Feb 06, 2017 47.77 47.77 46.94 47.23 70,956 -0.11(-0.24%)
Feb 03, 2017 45.96 47.54 45.36 47.34 116,466 +1.74(+3.82%)
Feb 02, 2017 47.04 47.15 45.20 45.60 134,716 -0.79(-1.70%)
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.