Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.23 37.29 37.10 37.16 2,878,695 -0.16(-0.42%)
Feb 27, 2017 36.97 37.43 36.93 37.32 3,201,869 +0.09(+0.25%)
Feb 24, 2017 37.01 37.27 36.88 37.23 2,625,751 -0.03(-0.09%)
Feb 23, 2017 36.97 37.39 36.81 37.26 3,109,325 +0.65(+1.76%)
Feb 22, 2017 36.52 36.67 36.42 36.62 2,451,188 -0.01(-0.03%)
Feb 21, 2017 36.38 36.64 36.27 36.63 2,070,431 +0.15(+0.42%)
Feb 17, 2017 36.48 36.48 36.48 0 +0.00(+0.00%)
Feb 16, 2017 36.33 36.56 36.19 36.48 5,125,365 +0.26(+0.71%)
Feb 15, 2017 35.70 36.29 35.70 36.22 3,083,888 +0.25(+0.70%)
Feb 14, 2017 36.21 36.23 35.78 35.97 5,021,951 -0.30(-0.83%)
Feb 13, 2017 36.67 36.72 36.04 36.27 7,588,602 -0.19(-0.51%)
Feb 10, 2017 36.55 36.64 36.44 36.46 5,406,423 -0.17(-0.46%)
Feb 09, 2017 36.71 36.82 36.59 36.62 5,311,750 -0.08(-0.22%)
Feb 08, 2017 36.64 36.87 36.62 36.71 6,744,512 +0.23(+0.62%)
Feb 07, 2017 36.22 36.53 36.16 36.48 3,470,652 +0.22(+0.59%)
Feb 06, 2017 36.28 36.35 36.13 36.26 4,234,213 +0.01(+0.03%)
Feb 03, 2017 36.14 36.32 35.96 36.25 7,608,357 +0.46(+1.28%)
Feb 02, 2017 35.90 35.98 35.78 35.80 8,634,442 +0.05(+0.14%)
Feb 01, 2017 35.90 36.00 35.69 35.75 7,782,164 -0.11(-0.32%)
Jan 31, 2017 35.60 36.01 35.52 35.86 10,648,430 +0.35(+0.99%)
Jan 30, 2017 35.55 35.70 35.48 35.51 5,662,831 -0.47(-1.32%)
Jan 27, 2017 36.06 36.12 35.82 35.98 9,940,839 -0.04(-0.12%)
Jan 26, 2017 36.04 36.10 35.98 36.02 9,627,533 +0.12(+0.33%)
Jan 25, 2017 35.45 35.94 35.42 35.91 13,921,215 +1.04(+2.97%)
Jan 24, 2017 34.81 34.99 34.81 34.87 10,553,853 +0.26(+0.74%)
Jan 23, 2017 34.48 34.66 34.40 34.61 14,121,545 +0.47(+1.38%)
Jan 20, 2017 33.98 34.20 33.97 34.14 9,681,501 +0.16(+0.46%)
Jan 19, 2017 33.67 34.02 33.63 33.98 18,842,910 +0.76(+2.29%)
Jan 18, 2017 33.36 33.36 33.10 33.22 23,925,984 +0.31(+0.93%)
Jan 17, 2017 33.37 32.82 32.92 38,089,840 -0.61(-1.83%)
Jan 13, 2017 33.53 33.53 33.53 0 +0.09(+0.26%)
Jan 12, 2017 33.58 33.73 33.41 33.45 3,754,923 +0.14(+0.42%)
Jan 11, 2017 33.23 33.50 33.11 33.31 5,585,594 +0.29(+0.88%)
Jan 10, 2017 32.96 33.09 32.85 33.02 3,308,773 -0.08(-0.25%)
Jan 09, 2017 33.05 33.18 32.89 33.10 4,535,247 +0.34(+1.03%)
Jan 06, 2017 32.82 32.91 32.69 32.76 2,419,411 -0.09(-0.27%)
Jan 05, 2017 32.99 33.22 32.85 32.85 6,292,260 +0.03(+0.11%)
Jan 04, 2017 32.90 32.93 32.53 32.81 7,621,031 -0.07(-0.22%)
Jan 03, 2017 32.93 32.99 32.77 32.89 2,216,785 +0.09(+0.28%)
Dec 30, 2016 32.79 32.79 32.79 0 +0.09(+0.27%)
Dec 29, 2016 32.55 32.76 32.54 32.71 1,388,558 +0.29(+0.90%)
Dec 28, 2016 32.33 32.58 32.33 32.42 2,198,178 -0.36(-1.11%)
Dec 27, 2016 32.83 32.86 32.58 32.78 1,450,098 +0.12(+0.37%)
Dec 23, 2016 32.66 32.66 32.66 0 +0.05(+0.15%)
Dec 22, 2016 32.67 32.71 32.51 32.61 2,139,352 -0.13(-0.38%)
Dec 21, 2016 32.78 32.96 32.69 32.73 1,172,567 -0.04(-0.13%)
Dec 20, 2016 32.78 32.81 32.63 32.78 1,113,055 -0.07(-0.21%)
Dec 19, 2016 32.62 32.97 32.58 32.85 2,158,090 +0.10(+0.30%)
Dec 16, 2016 32.82 32.90 32.59 32.75 2,346,149 +0.14(+0.42%)
Dec 15, 2016 32.57 32.70 32.49 32.61 2,397,461 +0.07(+0.21%)
Dec 14, 2016 33.13 33.24 32.53 32.54 6,109,304 -0.19(-0.57%)
Dec 13, 2016 32.58 32.97 32.44 32.73 4,592,736 +0.52(+1.62%)
Dec 12, 2016 32.03 32.34 32.03 32.21 2,452,727 -0.10(-0.31%)
Dec 09, 2016 32.40 32.44 32.13 32.31 4,005,796 +0.42(+1.31%)
Dec 08, 2016 31.90 32.03 31.83 31.89 2,936,288 -0.23(-0.72%)
Dec 07, 2016 31.82 32.19 31.77 32.12 3,014,741 +0.18(+0.56%)
Dec 06, 2016 32.12 32.12 31.86 31.95 2,456,362 -0.13(-0.39%)
Dec 05, 2016 32.14 32.21 31.92 32.07 4,183,502 -0.01(-0.04%)
Dec 02, 2016 31.86 32.12 31.75 32.08 3,299,991 +0.49(+1.56%)
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.