Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.46 35.46 34.56 34.62 2,289,653 -0.42(-1.20%)
Apr 27, 2017 35.26 35.35 34.09 35.04 2,151,698 -0.61(-1.71%)
Apr 26, 2017 35.53 36.51 35.42 35.65 1,741,785 -0.23(-0.64%)
Apr 25, 2017 35.17 35.92 34.93 35.88 2,039,389 +0.76(+2.16%)
Apr 24, 2017 35.44 35.54 34.81 35.12 2,041,707 +0.25(+0.72%)
Apr 21, 2017 34.76 35.13 34.40 34.87 1,842,042 -0.03(-0.09%)
Apr 20, 2017 34.68 35.34 34.59 34.90 2,054,469 +0.35(+1.01%)
Apr 19, 2017 35.76 35.99 34.41 34.55 3,837,739 -1.24(-3.46%)
Apr 18, 2017 35.66 36.51 35.45 35.79 2,265,120 -0.16(-0.45%)
Apr 17, 2017 35.39 36.01 35.13 35.95 2,332,298 +0.56(+1.58%)
Apr 13, 2017 36.33 36.60 35.27 35.39 2,433,158 -0.81(-2.24%)
Apr 12, 2017 36.94 37.43 36.01 36.20 2,179,422 -0.81(-2.19%)
Apr 11, 2017 36.68 37.15 36.31 37.01 1,554,226 +0.27(+0.73%)
Apr 10, 2017 36.58 36.91 36.48 36.74 1,519,846 +0.39(+1.07%)
Apr 07, 2017 36.91 37.02 36.31 36.35 2,294,655 -0.44(-1.20%)
Apr 06, 2017 36.53 37.03 36.40 36.79 1,779,439 +0.62(+1.71%)
Apr 05, 2017 37.61 37.61 36.11 36.17 2,764,351 -0.97(-2.61%)
Apr 04, 2017 36.83 37.15 36.32 37.14 2,129,898 +0.48(+1.31%)
Apr 03, 2017 36.88 36.93 36.07 36.66 2,334,788 -0.25(-0.68%)
Mar 31, 2017 36.29 37.22 36.20 36.91 2,990,475 +0.20(+0.54%)
Mar 30, 2017 36.57 37.11 36.17 36.71 5,335,053 +0.41(+1.13%)
Mar 29, 2017 35.58 37.24 35.52 36.30 3,331,745 +0.56(+1.57%)
Mar 28, 2017 34.62 35.85 34.62 35.74 3,366,181 +1.29(+3.74%)
Mar 27, 2017 33.12 34.72 33.00 34.45 4,546,032 +0.95(+2.84%)
Mar 24, 2017 33.72 33.76 33.16 33.50 2,238,858 +0.00(+0.00%)
Mar 23, 2017 33.26 33.75 33.12 33.50 3,314,474 +0.14(+0.42%)
Mar 22, 2017 33.86 34.04 33.27 33.36 2,601,621 -0.69(-2.03%)
Mar 21, 2017 34.67 34.79 33.70 34.05 2,602,214 -0.46(-1.33%)
Mar 20, 2017 34.11 34.59 33.65 34.51 3,267,198 +0.03(+0.09%)
Mar 17, 2017 34.97 35.26 34.34 34.48 4,201,087 -0.40(-1.15%)
Mar 16, 2017 35.32 35.60 34.61 34.88 2,386,549 -0.24(-0.68%)
Mar 15, 2017 34.97 35.27 34.25 35.12 2,855,120 +0.73(+2.12%)
Mar 14, 2017 33.88 34.44 33.07 34.39 5,009,040 -0.12(-0.35%)
Mar 13, 2017 34.32 34.78 34.14 34.51 3,001,391 +0.20(+0.58%)
Mar 10, 2017 34.92 35.01 33.98 34.31 2,629,956 -0.26(-0.75%)
Mar 09, 2017 33.72 34.67 33.48 34.57 3,411,216 +0.65(+1.92%)
Mar 08, 2017 35.59 35.95 33.89 33.92 5,523,308 -1.94(-5.41%)
Mar 07, 2017 36.44 36.75 35.70 35.86 4,318,126 -0.33(-0.91%)
Mar 06, 2017 36.55 36.55 36.09 36.19 2,998,707 -0.38(-1.04%)
Mar 03, 2017 36.92 37.20 36.51 36.57 1,710,345 -0.20(-0.54%)
Mar 02, 2017 36.53 37.17 36.41 36.77 3,843,165 +0.03(+0.08%)
Mar 01, 2017 36.97 37.16 36.18 36.74 5,567,418 +0.28(+0.77%)
Feb 28, 2017 36.45 36.91 36.19 36.46 3,560,338 -0.33(-0.90%)
Feb 27, 2017 37.09 37.35 36.72 36.79 3,353,863 +0.05(+0.14%)
Feb 24, 2017 37.41 37.89 36.47 36.74 4,269,860 -1.10(-2.91%)
Feb 23, 2017 39.76 39.96 37.40 37.84 5,961,583 -1.23(-3.15%)
Feb 22, 2017 39.11 40.82 38.01 39.07 12,555,337 -3.42(-8.05%)
Feb 21, 2017 42.35 42.93 42.18 42.49 2,873,436 +0.67(+1.60%)
Feb 17, 2017 41.82 41.82 41.82 0 -0.32(-0.76%)
Feb 16, 2017 43.31 43.31 42.10 42.14 1,684,660 -1.03(-2.39%)
Feb 15, 2017 43.31 43.56 42.81 43.17 1,963,409 -0.50(-1.14%)
Feb 14, 2017 42.33 43.74 41.87 43.67 3,397,366 +1.67(+3.98%)
Feb 13, 2017 41.62 42.14 41.42 42.00 2,009,178 +0.23(+0.55%)
Feb 10, 2017 41.52 42.22 41.50 41.77 1,954,515 +0.86(+2.10%)
Feb 09, 2017 40.08 40.98 40.05 40.91 2,034,776 +1.35(+3.41%)
Feb 08, 2017 38.56 39.80 37.95 39.56 2,160,115 +0.54(+1.38%)
Feb 07, 2017 40.19 40.26 38.88 39.02 2,541,701 -1.69(-4.15%)
Feb 06, 2017 41.68 41.77 40.50 40.71 2,964,035 -0.92(-2.21%)
Feb 03, 2017 40.46 41.84 40.46 41.63 2,926,772 +1.12(+2.76%)
Feb 02, 2017 39.90 40.67 39.26 40.51 1,775,580 +0.62(+1.55%)
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.