Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.51 39.57 39.38 39.44 2,712,472 -0.17(-0.42%)
Feb 27, 2017 39.23 39.72 39.19 39.61 3,016,984 +0.10(+0.25%)
Feb 24, 2017 39.28 39.55 39.14 39.51 2,474,133 -0.04(-0.09%)
Feb 23, 2017 39.23 39.68 39.07 39.55 2,929,784 +0.69(+1.76%)
Feb 22, 2017 38.75 38.92 38.65 38.86 2,309,649 -0.01(-0.03%)
Feb 21, 2017 38.61 38.89 38.49 38.87 1,950,879 +0.16(+0.41%)
Feb 17, 2017 38.71 38.71 38.71 0 +0.00(+0.00%)
Feb 16, 2017 38.56 38.80 38.40 38.71 4,829,412 +0.27(+0.71%)
Feb 15, 2017 37.88 38.51 37.88 38.44 2,905,816 +0.27(+0.70%)
Feb 14, 2017 38.43 38.45 37.98 38.17 4,731,970 -0.32(-0.83%)
Feb 13, 2017 38.92 38.97 38.25 38.49 7,150,415 -0.20(-0.51%)
Feb 10, 2017 38.79 38.88 38.67 38.69 5,094,242 -0.18(-0.46%)
Feb 09, 2017 38.96 39.08 38.83 38.87 5,005,035 -0.09(-0.22%)
Feb 08, 2017 38.89 39.13 38.87 38.96 6,355,065 +0.24(+0.62%)
Feb 07, 2017 38.44 38.77 38.38 38.71 3,270,247 +0.23(+0.59%)
Feb 06, 2017 38.50 38.58 38.34 38.49 3,989,718 +0.01(+0.03%)
Feb 03, 2017 38.36 38.55 38.17 38.47 7,169,030 +0.48(+1.28%)
Feb 02, 2017 38.10 38.18 37.97 37.99 8,135,865 +0.05(+0.14%)
Feb 01, 2017 38.10 38.20 37.88 37.94 7,332,801 -0.12(-0.32%)
Jan 31, 2017 37.78 38.22 37.70 38.06 10,033,561 +0.37(+0.99%)
Jan 30, 2017 37.73 37.89 37.66 37.68 5,335,844 -0.50(-1.32%)
Jan 27, 2017 38.27 38.33 38.01 38.19 9,366,828 -0.05(-0.12%)
Jan 26, 2017 38.25 38.32 38.18 38.23 9,071,614 +0.13(+0.33%)
Jan 25, 2017 37.63 38.15 37.59 38.11 13,117,366 +1.10(+2.97%)
Jan 24, 2017 36.95 37.13 36.94 37.01 9,944,445 +0.27(+0.74%)
Jan 23, 2017 36.60 36.78 36.51 36.73 13,306,129 +0.50(+1.38%)
Jan 20, 2017 36.07 36.30 36.05 36.23 9,122,465 +0.17(+0.46%)
Jan 19, 2017 35.73 36.10 35.69 36.07 17,754,868 +0.81(+2.29%)
Jan 18, 2017 35.41 35.41 35.13 35.26 22,544,434 +0.32(+0.93%)
Jan 17, 2017 35.41 34.83 34.94 35,890,432 -0.65(-1.83%)
Jan 13, 2017 35.59 35.59 35.59 0 +0.09(+0.26%)
Jan 12, 2017 35.64 35.79 35.45 35.50 3,538,103 +0.15(+0.42%)
Jan 11, 2017 35.27 35.55 35.14 35.35 5,263,067 +0.31(+0.88%)
Jan 10, 2017 34.98 35.12 34.87 35.04 3,117,715 -0.09(-0.25%)
Jan 09, 2017 35.08 35.21 34.90 35.13 4,273,369 +0.36(+1.03%)
Jan 06, 2017 34.83 34.92 34.70 34.77 2,279,708 -0.10(-0.27%)
Jan 05, 2017 35.01 35.26 34.86 34.86 5,928,928 +0.04(+0.11%)
Jan 04, 2017 34.91 34.95 34.52 34.83 7,180,972 -0.08(-0.22%)
Jan 03, 2017 34.95 35.02 34.78 34.90 2,088,782 +0.10(+0.28%)
Dec 30, 2016 34.80 34.80 34.80 0 +0.09(+0.27%)
Dec 29, 2016 34.54 34.77 34.53 34.71 1,308,379 +0.31(+0.90%)
Dec 28, 2016 34.31 34.57 34.31 34.40 2,071,249 -0.39(-1.11%)
Dec 27, 2016 34.84 34.87 34.58 34.79 1,366,365 +0.13(+0.37%)
Dec 23, 2016 34.66 34.66 34.66 0 +0.05(+0.15%)
Dec 22, 2016 34.67 34.71 34.51 34.61 2,015,820 -0.13(-0.38%)
Dec 21, 2016 34.79 34.98 34.70 34.74 1,104,860 -0.05(-0.13%)
Dec 20, 2016 34.79 34.82 34.63 34.79 1,048,784 -0.07(-0.21%)
Dec 19, 2016 34.62 34.99 34.58 34.86 2,033,476 +0.11(+0.30%)
Dec 16, 2016 34.83 34.92 34.59 34.75 2,210,676 +0.15(+0.42%)
Dec 15, 2016 34.57 34.70 34.48 34.61 2,259,025 +0.07(+0.21%)
Dec 14, 2016 35.16 35.28 34.52 34.54 5,756,536 -0.20(-0.57%)
Dec 13, 2016 34.58 34.99 34.43 34.74 4,327,539 +0.55(+1.62%)
Dec 12, 2016 33.99 34.32 33.99 34.18 2,311,100 -0.11(-0.31%)
Dec 09, 2016 34.39 34.43 34.10 34.29 3,774,490 +0.44(+1.31%)
Dec 08, 2016 33.86 33.99 33.78 33.85 2,766,738 -0.25(-0.72%)
Dec 07, 2016 33.78 34.17 33.72 34.09 2,840,662 +0.19(+0.56%)
Dec 06, 2016 34.09 34.09 33.82 33.90 2,314,525 -0.13(-0.39%)
Dec 05, 2016 34.11 34.19 33.88 34.04 3,941,936 -0.01(-0.04%)
Dec 02, 2016 33.81 34.09 33.69 34.05 3,109,441 +0.52(+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.