Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.35 35.45 34.50 35.00 836,594 -0.45(-1.27%)
Apr 27, 2017 36.15 36.35 35.20 35.45 818,193 -0.75(-2.07%)
Apr 26, 2017 38.00 38.00 35.08 36.20 1,774,853 -4.20(-10.40%)
Apr 25, 2017 40.85 41.25 40.30 40.40 373,056 -0.20(-0.49%)
Apr 24, 2017 40.80 41.10 40.55 40.60 222,974 +0.35(+0.87%)
Apr 21, 2017 40.80 40.90 39.95 40.25 273,888 -0.65(-1.59%)
Apr 20, 2017 40.20 41.04 39.90 40.90 214,606 +0.75(+1.87%)
Apr 19, 2017 39.50 40.40 39.50 40.15 271,466 +0.75(+1.90%)
Apr 18, 2017 39.05 39.45 38.60 39.40 225,340 +0.20(+0.51%)
Apr 17, 2017 38.85 39.40 38.85 39.20 168,249 +0.45(+1.16%)
Apr 13, 2017 38.70 39.10 38.50 38.75 167,108 -0.05(-0.13%)
Apr 12, 2017 39.10 39.20 38.34 38.80 173,928 -0.35(-0.89%)
Apr 11, 2017 38.30 39.30 38.20 39.15 170,991 +0.75(+1.95%)
Apr 10, 2017 38.55 39.05 38.25 38.40 225,106 -0.15(-0.39%)
Apr 07, 2017 38.25 38.60 37.90 38.55 325,203 +0.25(+0.65%)
Apr 06, 2017 38.30 38.60 37.75 38.30 221,348 +0.10(+0.26%)
Apr 05, 2017 38.95 39.20 38.05 38.20 358,262 -0.50(-1.29%)
Apr 04, 2017 38.95 39.10 38.25 38.70 259,655 -0.30(-0.77%)
Apr 03, 2017 39.30 39.30 38.35 39.00 228,275 -0.25(-0.64%)
Mar 31, 2017 38.50 39.55 38.35 39.25 301,320 +0.70(+1.82%)
Mar 30, 2017 38.20 38.80 38.00 38.55 175,378 +0.45(+1.18%)
Mar 29, 2017 38.55 39.00 38.00 38.10 230,616 -0.60(-1.55%)
Mar 28, 2017 38.55 38.70 37.95 38.70 174,041 +0.10(+0.26%)
Mar 27, 2017 39.40 39.40 38.25 38.60 225,193 -0.90(-2.28%)
Mar 24, 2017 38.55 39.75 38.55 39.50 299,096 +1.00(+2.60%)
Mar 23, 2017 38.40 38.70 38.00 38.50 195,387 +0.10(+0.26%)
Mar 22, 2017 38.50 38.95 37.45 38.40 232,935 -0.05(-0.13%)
Mar 21, 2017 39.35 39.35 38.40 38.45 336,069 -0.60(-1.54%)
Mar 20, 2017 38.95 39.25 38.70 39.05 221,605 +0.10(+0.26%)
Mar 17, 2017 38.35 39.17 38.35 38.95 516,316 +0.65(+1.70%)
Mar 16, 2017 38.25 38.70 37.95 38.30 287,001 +0.00(+0.00%)
Mar 15, 2017 37.25 38.45 37.25 38.30 220,732 +1.20(+3.23%)
Mar 14, 2017 37.05 37.25 36.80 37.10 210,442 -0.20(-0.54%)
Mar 13, 2017 36.75 37.40 36.62 37.30 181,048 +0.45(+1.22%)
Mar 10, 2017 37.15 37.50 36.62 36.85 191,779 -0.20(-0.54%)
Mar 09, 2017 37.45 37.75 36.90 37.05 172,857 -0.45(-1.20%)
Mar 08, 2017 37.25 38.10 37.15 37.50 320,358 +0.25(+0.67%)
Mar 07, 2017 37.10 37.50 36.62 37.25 168,633 +0.00(+0.00%)
Mar 06, 2017 37.45 37.55 37.06 37.25 215,301 -0.35(-0.93%)
Mar 03, 2017 37.25 37.65 36.95 37.60 142,211 +0.30(+0.80%)
Mar 02, 2017 37.35 37.70 36.90 37.30 192,663 -0.12(-0.33%)
Mar 01, 2017 37.55 37.95 37.25 37.42 325,112 +0.40(+1.08%)
Feb 28, 2017 38.05 38.10 37.00 37.02 253,912 -1.08(-2.82%)
Feb 27, 2017 37.80 38.45 37.55 38.10 276,181 +0.15(+0.40%)
Feb 24, 2017 37.45 38.15 37.25 37.95 143,435 +0.15(+0.40%)
Feb 23, 2017 37.55 37.80 36.75 37.80 328,277 +0.25(+0.67%)
Feb 22, 2017 37.85 38.05 37.30 37.55 285,355 -0.35(-0.92%)
Feb 21, 2017 38.15 38.65 37.90 37.90 287,427 -0.25(-0.66%)
Feb 17, 2017 38.15 38.15 38.15 0 +1.00(+2.69%)
Feb 16, 2017 36.70 37.25 36.35 37.15 260,300 +0.30(+0.81%)
Feb 15, 2017 36.20 36.86 36.15 36.85 221,774 +0.55(+1.52%)
Feb 14, 2017 35.60 36.45 35.40 36.30 326,559 +0.55(+1.54%)
Feb 13, 2017 36.65 36.71 35.70 35.75 238,405 -0.80(-2.19%)
Feb 10, 2017 36.05 36.80 35.60 36.55 294,002 +0.60(+1.67%)
Feb 09, 2017 35.05 36.25 35.05 35.95 315,858 +0.85(+2.42%)
Feb 08, 2017 35.30 35.35 34.80 35.10 350,253 -0.25(-0.71%)
Feb 07, 2017 35.50 35.70 35.30 35.35 341,084 -0.25(-0.70%)
Feb 06, 2017 35.50 35.85 35.30 35.60 378,458 +0.10(+0.28%)
Feb 03, 2017 36.25 36.40 35.35 35.50 1,226,369 -0.55(-1.53%)
Feb 02, 2017 34.75 36.30 33.55 36.05 1,283,279 -0.55(-1.50%)
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.