Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.95 34.09 32.85 32.90 5,372,227 -0.77(-2.29%)
Apr 27, 2017 34.87 35.02 33.31 33.67 15,146,130 -1.88(-5.29%)
Apr 26, 2017 35.11 36.28 34.97 35.55 7,717,422 -0.04(-0.11%)
Apr 25, 2017 33.39 35.65 33.39 35.59 11,485,744 +3.10(+9.55%)
Apr 24, 2017 31.45 32.62 31.36 32.49 8,093,146 +1.57(+5.08%)
Apr 21, 2017 31.41 31.75 30.87 30.92 5,171,160 -0.33(-1.06%)
Apr 20, 2017 31.11 31.51 30.69 31.25 5,566,710 +0.72(+2.36%)
Apr 19, 2017 31.39 31.64 30.51 30.53 2,527,721 -0.45(-1.45%)
Apr 18, 2017 30.02 31.57 29.70 30.98 5,145,453 +0.44(+1.44%)
Apr 17, 2017 30.40 31.01 30.21 30.54 4,201,086 +0.31(+1.03%)
Apr 13, 2017 31.32 31.66 30.23 30.23 6,298,243 -1.03(-3.31%)
Apr 12, 2017 33.03 33.45 31.24 31.26 7,793,250 -2.28(-6.80%)
Apr 11, 2017 32.74 33.61 32.33 33.54 3,221,812 +0.71(+2.17%)
Apr 10, 2017 32.83 32.95 32.38 32.83 2,639,454 -0.07(-0.21%)
Apr 07, 2017 32.43 33.29 32.34 32.90 3,766,782 +0.08(+0.24%)
Apr 06, 2017 33.02 33.32 32.37 32.82 3,718,317 -0.20(-0.59%)
Apr 05, 2017 33.93 34.23 32.92 33.02 4,118,045 -0.37(-1.11%)
Apr 04, 2017 33.19 33.65 32.99 33.39 2,354,979 +0.01(+0.03%)
Apr 03, 2017 33.77 34.14 32.68 33.38 4,310,725 -0.18(-0.52%)
Mar 31, 2017 33.22 33.89 32.77 33.55 5,319,275 +0.89(+2.72%)
Mar 30, 2017 32.33 34.28 32.15 32.67 7,302,263 +0.57(+1.76%)
Mar 29, 2017 32.10 32.47 31.92 32.10 2,677,685 -0.01(-0.03%)
Mar 28, 2017 31.70 32.81 31.65 32.11 4,141,563 +0.44(+1.39%)
Mar 27, 2017 30.96 31.75 30.52 31.67 3,746,658 -0.09(-0.28%)
Mar 24, 2017 32.78 33.03 31.57 31.76 4,214,667 -0.73(-2.25%)
Mar 23, 2017 32.59 32.86 32.30 32.49 3,149,473 -0.37(-1.13%)
Mar 22, 2017 32.53 33.31 32.20 32.86 2,950,920 +0.46(+1.42%)
Mar 21, 2017 34.04 34.38 32.35 32.40 4,653,821 -1.64(-4.81%)
Mar 20, 2017 34.04 34.49 33.26 34.04 2,756,679 -0.07(-0.20%)
Mar 17, 2017 34.69 35.09 34.09 34.11 3,924,526 -0.40(-1.16%)
Mar 16, 2017 34.78 35.10 34.12 34.51 3,736,200 +0.23(+0.68%)
Mar 15, 2017 33.55 34.42 33.11 34.28 3,848,064 +0.93(+2.78%)
Mar 14, 2017 33.60 33.73 32.94 33.35 3,191,218 -0.50(-1.47%)
Mar 13, 2017 34.34 34.65 33.68 33.85 2,554,277 +0.17(+0.49%)
Mar 10, 2017 35.02 35.11 33.39 33.68 4,154,585 -0.81(-2.35%)
Mar 09, 2017 35.18 35.65 34.03 34.49 4,947,959 -0.61(-1.75%)
Mar 08, 2017 35.02 35.91 35.02 35.10 4,598,675 +0.19(+0.53%)
Mar 07, 2017 35.90 35.98 34.87 34.92 3,847,294 -1.10(-3.06%)
Mar 06, 2017 35.89 36.56 34.92 36.02 5,909,420 +0.54(+1.51%)
Mar 03, 2017 35.17 35.98 34.87 35.48 3,319,730 +0.52(+1.48%)
Mar 02, 2017 36.71 37.23 34.95 34.97 5,227,006 -2.09(-5.63%)
Mar 01, 2017 35.05 37.21 34.97 37.06 10,826,297 +3.32(+9.83%)
Feb 28, 2017 33.88 34.46 33.55 33.74 4,135,861 -0.19(-0.55%)
Feb 27, 2017 33.67 34.51 33.35 33.92 3,996,550 +0.29(+0.87%)
Feb 24, 2017 32.98 33.79 32.53 33.63 5,909,226 +0.16(+0.47%)
Feb 23, 2017 35.95 35.97 33.42 33.48 7,314,733 -2.22(-6.23%)
Feb 22, 2017 35.50 35.81 35.32 35.70 2,652,998 -0.11(-0.30%)
Feb 21, 2017 35.42 36.10 35.34 35.81 3,477,758 +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 35.46 35.56 7,216,545 -1.38(-3.72%)
Feb 15, 2017 37.31 37.36 36.80 36.94 11,777,658 -0.67(-1.79%)
Feb 14, 2017 37.62 38.28 37.24 37.61 3,847,522 +0.08(+0.21%)
Feb 13, 2017 37.84 38.80 37.50 37.53 5,501,415 +0.18(+0.47%)
Feb 10, 2017 36.99 37.59 36.58 37.36 3,720,659 +0.86(+2.35%)
Feb 09, 2017 36.49 36.82 36.08 36.50 3,477,696 -0.12(-0.32%)
Feb 08, 2017 37.00 37.55 36.20 36.62 3,198,511 -0.42(-1.13%)
Feb 07, 2017 37.10 37.31 36.39 37.04 3,352,274 +0.21(+0.58%)
Feb 06, 2017 35.99 37.06 35.89 36.82 2,905,105 +0.87(+2.41%)
Feb 03, 2017 36.94 37.11 35.92 35.95 5,375,597 -0.80(-2.18%)
Feb 02, 2017 35.80 37.43 35.73 36.75 5,177,018 +1.38(+3.92%)
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.