Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.39 31.54 31.30 31.41 3,222,131 -0.02(-0.08%)
Apr 27, 2017 31.61 31.74 31.40 31.44 2,360,952 -0.16(-0.51%)
Apr 26, 2017 31.76 31.77 31.37 31.60 5,358,474 -0.10(-0.31%)
Apr 25, 2017 32.24 32.36 31.60 31.70 6,573,441 -1.29(-3.91%)
Apr 24, 2017 33.01 33.07 32.88 32.98 2,389,137 +0.22(+0.66%)
Apr 21, 2017 32.80 32.98 32.77 32.77 4,503,904 -0.05(-0.15%)
Apr 20, 2017 32.64 32.95 32.56 32.82 2,912,437 +0.19(+0.59%)
Apr 19, 2017 32.93 32.98 32.57 32.62 2,352,781 -0.25(-0.76%)
Apr 18, 2017 32.61 33.06 32.58 32.87 2,943,239 +0.27(+0.82%)
Apr 17, 2017 32.53 32.61 32.42 32.61 2,161,922 +0.11(+0.35%)
Apr 13, 2017 32.69 32.75 32.49 32.49 2,978,079 -0.24(-0.74%)
Apr 12, 2017 32.53 32.81 32.49 32.73 3,354,848 +0.10(+0.30%)
Apr 11, 2017 32.64 32.70 32.53 32.64 2,683,886 -0.06(-0.17%)
Apr 10, 2017 32.62 32.79 32.57 32.69 3,429,012 +0.06(+0.20%)
Apr 07, 2017 32.59 32.70 32.52 32.63 3,035,209 +0.01(+0.02%)
Apr 06, 2017 32.55 32.75 32.44 32.62 2,991,387 +0.06(+0.20%)
Apr 05, 2017 32.34 32.80 32.34 32.56 2,874,521 +0.15(+0.45%)
Apr 04, 2017 32.49 32.58 32.30 32.41 2,482,477 -0.10(-0.32%)
Apr 03, 2017 32.57 32.76 32.49 32.52 2,824,516 +0.01(+0.02%)
Mar 31, 2017 32.55 32.73 32.50 32.51 2,968,135 +0.05(+0.15%)
Mar 30, 2017 32.70 32.71 32.41 32.46 2,776,342 -0.25(-0.76%)
Mar 29, 2017 32.39 32.82 32.37 32.71 4,494,785 +0.31(+0.97%)
Mar 28, 2017 32.36 32.56 32.24 32.40 4,068,404 +0.05(+0.15%)
Mar 27, 2017 32.50 32.69 32.27 32.35 4,828,462 -0.27(-0.82%)
Mar 24, 2017 32.63 32.92 32.48 32.61 4,346,997 +0.10(+0.30%)
Mar 23, 2017 32.89 33.27 32.49 32.52 5,666,379 -0.10(-0.32%)
Mar 22, 2017 32.93 33.00 32.49 32.62 5,024,559 -0.25(-0.76%)
Mar 21, 2017 32.55 33.11 32.42 32.87 6,496,530 -0.02(-0.07%)
Mar 20, 2017 33.37 33.38 32.90 32.90 4,759,011 -0.48(-1.45%)
Mar 17, 2017 33.38 33.55 33.32 33.38 4,918,753 -0.05(-0.14%)
Mar 16, 2017 33.37 33.48 33.25 33.43 3,282,826 -0.02(-0.05%)
Mar 15, 2017 33.11 33.56 32.97 33.44 4,317,557 +0.21(+0.63%)
Mar 14, 2017 33.06 33.27 33.03 33.23 2,716,405 +0.18(+0.54%)
Mar 13, 2017 32.90 33.07 32.87 33.06 2,586,724 +0.09(+0.27%)
Mar 10, 2017 32.88 33.11 32.86 32.97 3,848,692 +0.27(+0.84%)
Mar 09, 2017 32.55 32.79 32.40 32.69 5,691,480 +0.21(+0.65%)
Mar 08, 2017 32.84 32.96 32.42 32.49 6,336,723 -0.35(-1.08%)
Mar 07, 2017 33.15 33.29 32.81 32.84 4,904,583 -0.40(-1.21%)
Mar 06, 2017 32.97 33.29 32.92 33.24 2,818,495 +0.08(+0.24%)
Mar 03, 2017 33.06 33.20 32.98 33.16 3,564,086 +0.06(+0.19%)
Mar 02, 2017 33.19 33.26 32.92 33.10 5,690,328 -0.11(-0.34%)
Mar 01, 2017 33.33 33.59 33.19 33.21 4,855,572 +0.00(+0.00%)
Feb 28, 2017 32.98 33.36 32.96 33.21 6,124,434 +0.26(+0.78%)
Feb 27, 2017 33.04 33.07 32.88 32.95 4,283,486 -0.22(-0.66%)
Feb 24, 2017 32.61 33.19 32.60 33.17 4,147,982 +0.53(+1.63%)
Feb 23, 2017 32.63 32.83 32.53 32.64 3,486,464 +0.02(+0.05%)
Feb 22, 2017 32.40 32.86 32.28 32.62 3,337,001 +0.23(+0.70%)
Feb 21, 2017 31.99 32.64 31.95 32.40 6,635,460 +0.48(+1.49%)
Feb 17, 2017 31.92 31.92 31.92 0 -0.26(-0.80%)
Feb 16, 2017 32.20 32.47 32.03 32.18 3,372,007 -0.01(-0.03%)
Feb 15, 2017 32.07 32.34 31.87 32.19 5,748,721 +0.12(+0.38%)
Feb 14, 2017 31.92 32.15 31.85 32.07 2,268,968 +0.02(+0.08%)
Feb 13, 2017 32.08 32.18 31.86 32.04 2,803,905 -0.06(-0.20%)
Feb 10, 2017 31.99 32.23 31.65 32.11 2,080,726 +0.09(+0.28%)
Feb 09, 2017 31.85 32.24 31.78 32.02 5,298,014 +0.17(+0.53%)
Feb 08, 2017 31.88 31.92 31.64 31.85 3,245,710 -0.02(-0.05%)
Feb 07, 2017 31.61 31.89 31.56 31.86 3,589,174 +0.25(+0.79%)
Feb 06, 2017 31.78 31.81 31.53 31.61 3,038,589 -0.11(-0.36%)
Feb 03, 2017 31.82 31.86 31.56 31.73 2,181,108 +0.10(+0.33%)
Feb 02, 2017 31.49 31.78 31.43 31.62 2,688,420 +0.24(+0.77%)
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.