Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.22 33.88 32.77 33.55 5,319,870 +0.89(+2.72%)
Mar 30, 2017 32.33 34.27 32.15 32.66 7,303,079 +0.57(+1.76%)
Mar 29, 2017 32.10 32.47 31.92 32.10 2,677,984 -0.01(-0.03%)
Mar 28, 2017 31.70 32.81 31.65 32.11 4,142,026 +0.44(+1.39%)
Mar 27, 2017 30.96 31.75 30.52 31.67 3,747,077 -0.09(-0.28%)
Mar 24, 2017 32.78 33.02 31.57 31.76 4,215,138 -0.73(-2.25%)
Mar 23, 2017 32.58 32.86 32.29 32.49 3,149,825 -0.37(-1.13%)
Mar 22, 2017 32.53 33.31 32.19 32.86 2,951,249 +0.46(+1.41%)
Mar 21, 2017 34.04 34.38 32.35 32.40 4,654,341 -1.64(-4.81%)
Mar 20, 2017 34.04 34.49 33.26 34.04 2,756,986 -0.07(-0.20%)
Mar 17, 2017 34.69 35.09 34.09 34.11 3,924,965 -0.40(-1.16%)
Mar 16, 2017 34.78 35.10 34.12 34.51 3,736,617 +0.23(+0.68%)
Mar 15, 2017 33.55 34.42 33.11 34.27 3,848,494 +0.93(+2.78%)
Mar 14, 2017 33.60 33.73 32.94 33.35 3,191,575 -0.50(-1.47%)
Mar 13, 2017 34.34 34.64 33.68 33.84 2,554,562 +0.17(+0.49%)
Mar 10, 2017 35.01 35.11 33.39 33.68 4,155,049 -0.81(-2.35%)
Mar 09, 2017 35.18 35.65 34.03 34.49 4,948,512 -0.61(-1.75%)
Mar 08, 2017 35.01 35.91 35.01 35.10 4,599,189 +0.19(+0.53%)
Mar 07, 2017 35.90 35.98 34.87 34.92 3,847,724 -1.10(-3.06%)
Mar 06, 2017 35.89 36.55 34.92 36.02 5,910,081 +0.54(+1.51%)
Mar 03, 2017 35.17 35.98 34.87 35.48 3,320,101 +0.52(+1.48%)
Mar 02, 2017 36.71 37.23 34.94 34.96 5,227,590 -2.09(-5.63%)
Mar 01, 2017 35.04 37.21 34.96 37.05 10,827,507 +3.32(+9.83%)
Feb 28, 2017 33.87 34.46 33.55 33.74 4,136,323 -0.19(-0.55%)
Feb 27, 2017 33.67 34.51 33.35 33.92 3,996,996 +0.29(+0.87%)
Feb 24, 2017 32.97 33.78 32.53 33.63 5,909,886 +0.16(+0.47%)
Feb 23, 2017 35.95 35.97 33.41 33.47 7,315,550 -2.22(-6.23%)
Feb 22, 2017 35.50 35.80 35.32 35.70 2,653,294 -0.11(-0.30%)
Feb 21, 2017 35.41 36.10 35.33 35.80 3,478,147 +0.49(+1.38%)
Feb 17, 2017 35.32 35.32 35.32 0 -0.24(-0.69%)
Feb 16, 2017 36.89 36.90 35.45 35.56 7,217,351 -1.38(-3.72%)
Feb 15, 2017 37.30 37.35 36.80 36.93 11,778,974 -0.67(-1.79%)
Feb 14, 2017 37.62 38.28 37.24 37.61 3,847,952 +0.08(+0.21%)
Feb 13, 2017 37.83 38.80 37.50 37.53 5,502,029 +0.18(+0.47%)
Feb 10, 2017 36.98 37.59 36.58 37.35 3,721,075 +0.86(+2.35%)
Feb 09, 2017 36.49 36.82 36.08 36.50 3,478,084 -0.12(-0.32%)
Feb 08, 2017 36.99 37.55 36.19 36.61 3,198,869 -0.42(-1.13%)
Feb 07, 2017 37.10 37.30 36.39 37.03 3,352,648 +0.21(+0.58%)
Feb 06, 2017 35.99 37.06 35.89 36.82 2,905,430 +0.87(+2.41%)
Feb 03, 2017 36.93 37.11 35.92 35.95 5,376,198 -0.80(-2.18%)
Feb 02, 2017 35.79 37.42 35.72 36.75 5,177,597 +1.38(+3.92%)
Feb 01, 2017 35.68 36.27 35.31 35.36 2,979,018 -0.19(-0.52%)
Jan 31, 2017 35.87 36.31 35.12 35.55 2,758,245 -0.10(-0.27%)
Jan 30, 2017 35.58 35.69 34.89 35.65 3,078,479 -0.12(-0.33%)
Jan 27, 2017 35.40 36.47 35.37 35.76 3,710,022 +0.36(+1.02%)
Jan 26, 2017 35.32 36.15 34.63 35.40 5,880,695 -0.22(-0.63%)
Jan 25, 2017 37.63 37.98 35.41 35.63 13,925,027 -0.95(-2.59%)
Jan 24, 2017 36.26 37.43 36.26 36.57 12,176,380 +1.18(+3.33%)
Jan 23, 2017 35.03 35.50 34.58 35.39 5,377,438 +0.61(+1.77%)
Jan 20, 2017 34.53 34.86 34.07 34.78 5,465,945 +0.23(+0.68%)
Jan 19, 2017 33.37 34.75 33.34 34.54 5,176,204 +0.59(+1.75%)
Jan 18, 2017 32.14 33.97 31.83 33.95 6,579,861 +2.12(+6.65%)
Jan 17, 2017 32.16 32.22 31.72 31.83 1,417,028 -0.36(-1.12%)
Jan 13, 2017 32.19 32.19 32.19 0 -0.03(-0.09%)
Jan 12, 2017 32.18 32.67 31.71 32.22 4,634,128 +1.04(+3.35%)
Jan 11, 2017 30.31 31.21 30.31 31.18 3,142,415 +0.97(+3.20%)
Jan 10, 2017 29.09 30.33 29.00 30.21 3,921,005 +1.46(+5.09%)
Jan 09, 2017 30.12 30.12 28.49 28.75 4,306,331 -1.17(-3.91%)
Jan 06, 2017 29.93 30.33 29.56 29.92 2,139,199 +0.03(+0.10%)
Jan 05, 2017 29.43 30.17 29.37 29.89 2,506,495 +0.38(+1.29%)
Jan 04, 2017 28.30 29.55 28.30 29.51 3,423,506 +1.39(+4.96%)
Jan 03, 2017 27.89 28.16 27.47 28.12 2,816,027 +0.73(+2.67%)
Dec 30, 2016 27.39 27.39 27.39 0 -0.79(-2.80%)
Dec 29, 2016 28.70 28.71 27.89 28.18 3,306,317 -0.53(-1.84%)
Dec 28, 2016 29.04 29.42 28.62 28.70 2,820,763 -0.21(-0.74%)
Dec 27, 2016 28.85 29.30 28.67 28.92 1,752,241 -0.06(-0.20%)
Dec 23, 2016 28.98 28.98 28.98 0 -0.04(-0.13%)
Dec 22, 2016 29.46 29.60 28.81 29.01 3,862,139 -0.66(-2.23%)
Dec 21, 2016 29.44 29.68 29.28 29.68 1,857,659 +0.26(+0.90%)
Dec 20, 2016 29.16 29.58 29.03 29.41 3,919,330 +0.85(+2.97%)
Dec 19, 2016 28.18 28.76 28.04 28.57 2,633,608 -0.11(-0.37%)
Dec 16, 2016 28.92 29.67 28.44 28.67 8,339,111 -0.38(-1.31%)
Dec 15, 2016 29.41 29.69 28.92 29.05 3,847,160 -0.64(-2.17%)
Dec 14, 2016 29.37 30.54 29.29 29.70 3,256,586 +0.20(+0.69%)
Dec 13, 2016 30.62 30.95 29.29 29.49 4,321,650 -0.98(-3.20%)
Dec 12, 2016 31.37 31.55 30.09 30.47 3,501,956 -0.79(-2.53%)
Dec 09, 2016 30.54 31.32 30.27 31.26 4,454,376 +0.72(+2.36%)
Dec 08, 2016 30.51 31.05 30.04 30.54 3,142,642 +0.40(+1.33%)
Dec 07, 2016 30.53 31.10 30.00 30.14 5,924,676 -0.24(-0.80%)
Dec 06, 2016 29.95 30.42 29.46 30.38 3,330,809 -0.07(-0.22%)
Dec 05, 2016 28.31 30.50 28.18 30.45 7,211,548 +2.13(+7.51%)
Dec 02, 2016 28.15 28.89 28.02 28.32 3,968,906 +0.16(+0.55%)
Dec 01, 2016 28.07 28.69 27.89 28.17 5,133,039 -0.09(-0.31%)
Nov 30, 2016 29.32 29.69 28.14 28.25 5,261,569 -0.74(-2.56%)
Nov 29, 2016 29.28 29.75 29.00 29.00 5,052,548 -1.10(-3.66%)
Nov 28, 2016 30.70 31.01 29.94 30.10 5,250,985 -0.82(-2.65%)
Nov 25, 2016 30.47 31.39 30.34 30.92 3,188,424 +0.19(+0.60%)
Nov 23, 2016 30.73 30.73 30.73 0 +0.17(+0.54%)
Nov 22, 2016 30.33 31.12 29.79 30.57 4,288,708 +0.63(+2.12%)
Nov 21, 2016 30.13 30.21 28.77 29.93 3,061,739 +0.26(+0.89%)
Nov 18, 2016 30.95 30.98 29.41 29.67 4,533,774 -1.39(-4.49%)
Nov 17, 2016 30.53 31.23 30.01 31.06 4,812,074 +0.42(+1.37%)
Nov 16, 2016 28.96 30.91 28.93 30.64 6,305,932 +1.18(+4.01%)
Nov 15, 2016 28.22 29.48 28.12 29.46 3,761,200 +0.58(+1.99%)
Nov 14, 2016 28.77 29.20 27.90 28.89 5,287,377 +0.31(+1.09%)
Nov 11, 2016 28.46 29.25 26.95 28.58 5,472,481 +0.20(+0.69%)
Nov 10, 2016 28.36 28.97 27.62 28.38 8,397,320 +0.37(+1.32%)
Nov 09, 2016 26.17 28.42 25.36 28.01 10,942,904 +2.26(+8.79%)
Nov 08, 2016 23.70 25.93 23.70 25.75 6,633,765 +1.29(+5.26%)
Nov 07, 2016 24.91 25.76 24.27 24.46 8,588,346 -0.12(-0.48%)
Nov 04, 2016 23.23 24.87 22.98 24.58 7,053,022 +1.02(+4.35%)
Nov 03, 2016 22.39 23.75 22.37 23.55 8,288,442 +1.21(+5.41%)
Nov 02, 2016 22.11 22.69 22.08 22.34 11,027,861 -0.09(-0.39%)
Nov 01, 2016 21.55 22.97 21.24 22.43 33,033,260 +5.68(+33.93%)
Oct 31, 2016 16.63 17.26 16.26 16.75 2,479,521 +0.03(+0.19%)
Oct 28, 2016 17.19 17.19 16.22 16.72 789,602 +0.16(+0.94%)
Oct 27, 2016 16.41 16.99 16.18 16.56 92,009 +0.16(+0.95%)
Oct 26, 2016 16.41 16.41 15.62 16.41 150,429 -0.20(-1.18%)
Oct 25, 2016 17.31 17.58 16.12 16.60 211,413 +0.20(+1.19%)
Oct 24, 2016 16.41 16.41 16.39 16.41 7,590 +0.00(+0.00%)
Oct 21, 2016 16.56 16.56 16.32 16.41 14,033 +0.00(+0.00%)
Oct 20, 2016 17.58 18.94 15.73 16.41 8,498 -1.17(-6.67%)
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.