Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 37.15 37.80 37.05 37.60 54,142 +0.45(+1.21%)
Mar 30, 2017 37.00 37.45 37.00 37.15 55,050 +0.25(+0.68%)
Mar 29, 2017 36.70 37.05 36.45 36.90 64,698 +0.25(+0.68%)
Mar 28, 2017 37.05 37.10 36.35 36.65 48,565 -0.25(-0.68%)
Mar 27, 2017 37.55 37.75 36.30 36.90 83,290 -0.65(-1.73%)
Mar 24, 2017 37.50 38.65 36.75 37.55 81,117 +0.50(+1.35%)
Mar 23, 2017 36.10 37.75 35.95 37.05 89,758 +0.90(+2.49%)
Mar 22, 2017 36.35 36.40 35.65 36.15 77,956 -0.30(-0.82%)
Mar 21, 2017 35.90 36.85 35.40 36.45 74,484 +0.80(+2.24%)
Mar 20, 2017 36.05 36.15 35.35 35.65 38,401 -0.45(-1.25%)
Mar 17, 2017 36.00 36.28 35.20 36.10 110,915 +0.00(+0.00%)
Mar 16, 2017 36.45 36.50 35.95 36.10 35,323 -0.25(-0.69%)
Mar 15, 2017 35.65 36.45 35.00 36.35 46,504 +1.05(+2.97%)
Mar 14, 2017 35.85 35.98 34.26 35.30 42,460 -0.80(-2.22%)
Mar 13, 2017 37.35 37.55 35.75 36.10 51,301 -0.80(-2.17%)
Mar 10, 2017 36.30 39.00 36.30 36.90 93,566 +1.18(+3.29%)
Mar 09, 2017 36.55 36.81 35.30 35.72 73,480 -0.78(-2.12%)
Mar 08, 2017 37.10 37.10 36.50 36.50 32,966 -0.40(-1.08%)
Mar 07, 2017 37.60 37.70 36.70 36.90 42,791 -0.65(-1.73%)
Mar 06, 2017 37.10 37.65 36.65 37.55 50,647 +0.00(+0.00%)
Mar 03, 2017 38.70 39.05 37.45 37.55 25,463 -1.10(-2.85%)
Mar 02, 2017 39.05 39.17 38.05 38.65 35,804 -0.40(-1.02%)
Mar 01, 2017 37.25 39.20 36.81 39.05 93,046 +2.25(+6.11%)
Feb 28, 2017 37.10 37.30 36.25 36.80 68,022 -0.25(-0.67%)
Feb 27, 2017 37.80 38.12 36.30 37.05 91,828 -0.70(-1.85%)
Feb 24, 2017 38.25 38.40 37.25 37.75 63,620 -0.80(-2.08%)
Feb 23, 2017 41.20 41.80 38.00 38.55 203,723 -2.25(-5.51%)
Feb 22, 2017 40.70 41.00 40.70 40.80 43,589 +0.00(+0.00%)
Feb 21, 2017 40.95 41.00 40.65 40.80 46,929 +0.05(+0.12%)
Feb 17, 2017 40.75 40.75 40.75 0 -0.15(-0.37%)
Feb 16, 2017 40.90 41.00 40.55 40.90 30,836 +0.15(+0.37%)
Feb 15, 2017 40.30 40.85 40.20 40.75 22,061 +0.35(+0.87%)
Feb 14, 2017 40.15 40.45 40.00 40.40 20,739 +0.30(+0.75%)
Feb 13, 2017 40.35 40.65 39.80 40.10 17,616 -0.10(-0.25%)
Feb 10, 2017 40.75 41.00 40.10 40.20 28,787 -0.45(-1.11%)
Feb 09, 2017 39.90 40.70 39.80 40.65 46,096 +0.65(+1.63%)
Feb 08, 2017 39.70 40.00 39.12 40.00 48,435 +0.20(+0.50%)
Feb 07, 2017 40.25 40.45 39.35 39.80 48,739 -0.45(-1.12%)
Feb 06, 2017 40.30 40.30 39.70 40.25 40,517 -0.05(-0.12%)
Feb 03, 2017 40.75 41.60 39.65 40.30 40,536 -0.45(-1.10%)
Feb 02, 2017 40.75 41.00 40.40 40.75 44,872 -0.05(-0.12%)
Feb 01, 2017 41.20 41.45 40.65 40.80 82,623 +0.05(+0.12%)
Jan 31, 2017 39.80 40.90 39.80 40.75 80,755 +0.95(+2.39%)
Jan 30, 2017 39.55 40.20 38.80 39.80 71,637 +0.20(+0.51%)
Jan 27, 2017 40.20 40.20 39.07 39.60 72,672 -0.35(-0.88%)
Jan 26, 2017 38.55 40.05 38.50 39.95 70,814 +1.05(+2.70%)
Jan 25, 2017 39.20 40.02 38.70 38.90 46,019 -0.45(-1.14%)
Jan 24, 2017 38.60 39.95 38.05 39.35 68,835 +1.15(+3.01%)
Jan 23, 2017 38.70 39.05 37.76 38.20 54,691 -0.40(-1.04%)
Jan 20, 2017 36.00 39.00 36.00 38.60 126,202 +2.45(+6.78%)
Jan 19, 2017 35.10 36.95 34.35 36.15 110,383 +0.95(+2.70%)
Jan 18, 2017 35.15 35.50 34.95 35.20 22,883 +0.15(+0.43%)
Jan 17, 2017 35.15 35.36 34.75 35.05 46,351 -0.40(-1.13%)
Jan 13, 2017 35.45 35.45 35.45 0 +0.55(+1.58%)
Jan 12, 2017 34.55 35.05 33.60 34.90 29,463 +0.35(+1.01%)
Jan 11, 2017 35.00 35.33 34.15 34.55 17,617 -0.25(-0.72%)
Jan 10, 2017 33.80 35.45 33.80 34.80 33,440 +1.00(+2.96%)
Jan 09, 2017 35.10 35.10 33.70 33.80 25,555 -1.30(-3.70%)
Jan 06, 2017 35.00 35.50 34.55 35.10 33,232 +0.20(+0.57%)
Jan 05, 2017 35.25 35.90 34.46 34.90 45,653 -0.40(-1.13%)
Jan 04, 2017 34.50 35.50 34.25 35.30 40,539 +1.05(+3.07%)
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.