Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.46 29.90 29.45 29.64 5,931,670 +0.18(+0.61%)
Mar 30, 2017 29.14 29.64 29.06 29.46 4,662,809 +0.19(+0.65%)
Mar 29, 2017 28.55 29.50 28.40 29.27 6,315,475 +0.72(+2.52%)
Mar 28, 2017 27.75 28.58 27.74 28.55 4,538,332 +0.62(+2.22%)
Mar 27, 2017 27.82 28.29 27.72 27.93 5,856,843 -0.24(-0.85%)
Mar 24, 2017 28.02 28.31 27.82 28.17 4,292,479 -0.10(-0.35%)
Mar 23, 2017 28.40 28.96 28.20 28.27 5,433,069 -0.10(-0.35%)
Mar 22, 2017 28.39 28.44 27.83 28.37 6,532,502 -0.05(-0.18%)
Mar 21, 2017 29.33 29.40 27.84 28.42 11,556,308 -0.95(-3.23%)
Mar 20, 2017 30.59 30.59 29.31 29.37 7,838,670 -1.17(-3.83%)
Mar 17, 2017 30.56 30.68 30.22 30.54 11,769,077 +0.13(+0.43%)
Mar 16, 2017 30.00 30.58 29.75 30.41 6,385,561 +0.09(+0.30%)
Mar 15, 2017 30.78 30.78 29.89 30.32 8,582,339 -0.63(-2.04%)
Mar 14, 2017 31.07 31.75 30.50 30.95 4,737,058 +0.05(+0.16%)
Mar 13, 2017 31.32 31.44 30.80 30.90 6,126,930 -0.83(-2.62%)
Mar 10, 2017 31.76 31.97 31.46 31.73 3,914,649 +0.20(+0.63%)
Mar 09, 2017 31.81 31.87 31.34 31.53 4,471,424 -0.24(-0.76%)
Mar 08, 2017 30.84 32.16 30.74 31.77 7,859,694 +0.96(+3.12%)
Mar 07, 2017 30.76 31.02 30.56 30.81 6,091,591 +0.12(+0.39%)
Mar 06, 2017 31.32 31.35 30.20 30.69 10,975,116 -1.08(-3.40%)
Mar 03, 2017 32.94 33.17 31.18 31.77 13,210,246 -1.45(-4.36%)
Mar 02, 2017 33.13 33.32 32.96 33.22 4,489,316 +0.27(+0.82%)
Mar 01, 2017 33.48 33.67 32.88 32.95 6,063,343 -0.27(-0.81%)
Feb 28, 2017 33.00 33.24 32.66 33.22 10,276,053 -0.35(-1.04%)
Feb 27, 2017 33.15 33.73 33.11 33.57 6,298,343 +0.40(+1.21%)
Feb 24, 2017 32.48 33.56 32.27 33.17 8,149,239 +0.73(+2.25%)
Feb 23, 2017 32.48 33.09 32.27 32.44 8,958,477 +0.08(+0.25%)
Feb 22, 2017 32.30 32.84 32.11 32.36 9,381,582 +0.07(+0.22%)
Feb 21, 2017 33.09 33.49 32.13 32.29 16,116,163 -0.01(-0.03%)
Feb 17, 2017 32.30 32.30 32.30 0 +0.48(+1.51%)
Feb 16, 2017 32.70 32.87 31.72 31.82 8,813,534 -0.92(-2.81%)
Feb 15, 2017 32.89 33.02 32.41 32.74 7,324,394 +0.06(+0.18%)
Feb 14, 2017 32.61 32.99 32.50 32.68 7,542,135 +0.10(+0.31%)
Feb 13, 2017 33.07 33.20 32.43 32.58 14,049,963 +0.59(+1.84%)
Feb 10, 2017 32.44 32.88 31.55 31.99 7,894,939 -0.38(-1.17%)
Feb 09, 2017 31.98 32.65 31.64 32.37 7,608,516 +0.39(+1.22%)
Feb 08, 2017 31.05 31.98 30.81 31.98 6,917,529 +0.78(+2.50%)
Feb 07, 2017 31.74 32.15 31.02 31.20 10,415,105 -0.59(-1.86%)
Feb 06, 2017 32.64 32.79 31.64 31.79 14,482,994 -0.90(-2.75%)
Feb 03, 2017 30.69 34.37 30.11 32.69 47,958,388 +1.97(+6.41%)
Feb 02, 2017 30.32 31.06 29.90 30.72 16,459,405 +1.51(+5.17%)
Feb 01, 2017 29.32 29.57 29.12 29.21 5,061,199 -0.33(-1.12%)
Jan 31, 2017 28.85 29.58 28.74 29.54 9,050,671 +0.02(+0.07%)
Jan 30, 2017 29.07 29.53 29.03 29.52 5,403,387 +0.41(+1.41%)
Jan 27, 2017 29.95 29.97 28.70 29.11 9,945,448 -0.81(-2.71%)
Jan 26, 2017 30.18 30.34 29.81 29.92 4,349,716 -0.23(-0.76%)
Jan 25, 2017 30.16 30.40 29.93 30.15 6,088,329 +0.17(+0.57%)
Jan 24, 2017 29.52 30.03 29.52 29.98 5,044,221 +0.35(+1.18%)
Jan 23, 2017 29.48 29.92 29.35 29.63 4,666,007 -0.07(-0.24%)
Jan 20, 2017 29.57 29.85 29.46 29.70 7,018,816 +0.25(+0.85%)
Jan 19, 2017 29.50 29.83 29.27 29.45 7,452,772 +0.01(+0.03%)
Jan 18, 2017 30.01 30.01 28.55 29.44 13,242,207 -0.46(-1.54%)
Jan 17, 2017 29.98 30.60 29.87 29.90 8,772,020 +0.02(+0.07%)
Jan 13, 2017 29.88 29.88 29.88 0 -0.10(-0.33%)
Jan 12, 2017 29.83 30.19 29.70 29.98 6,351,663 +0.03(+0.10%)
Jan 11, 2017 30.50 30.53 29.75 29.95 8,960,204 -0.35(-1.16%)
Jan 10, 2017 30.64 30.68 30.12 30.30 10,683,070 -0.16(-0.53%)
Jan 09, 2017 30.88 30.99 30.35 30.46 9,246,476 -0.36(-1.17%)
Jan 06, 2017 30.82 31.52 30.55 30.82 11,484,816 -0.04(-0.13%)
Jan 05, 2017 31.57 31.85 30.51 30.86 29,242,726 -4.98(-13.90%)
Jan 04, 2017 35.51 36.40 35.48 35.84 9,352,924 +0.61(+1.73%)
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.