Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.37 35.81 35.37 35.68 3,587,287 +0.18(+0.50%)
Feb 27, 2017 35.80 35.82 35.49 35.50 2,497,730 -0.30(-0.85%)
Feb 24, 2017 35.57 35.84 35.49 35.81 3,003,193 +0.39(+1.11%)
Feb 23, 2017 35.22 35.52 35.11 35.41 2,123,627 +0.34(+0.98%)
Feb 22, 2017 34.94 35.13 34.80 35.07 1,420,325 +0.18(+0.51%)
Feb 21, 2017 34.65 35.00 34.40 34.89 1,482,411 +0.26(+0.74%)
Feb 17, 2017 34.64 34.64 34.64 0 +0.10(+0.30%)
Feb 16, 2017 34.28 34.59 34.25 34.53 1,618,561 +0.26(+0.75%)
Feb 15, 2017 33.99 34.34 33.91 34.28 2,167,698 -0.01(-0.02%)
Feb 14, 2017 34.45 34.54 34.16 34.28 1,632,996 -0.28(-0.81%)
Feb 13, 2017 34.44 34.59 34.24 34.57 1,488,226 +0.16(+0.47%)
Feb 10, 2017 34.17 34.47 34.11 34.40 1,694,029 +0.15(+0.44%)
Feb 09, 2017 34.33 34.57 34.18 34.25 1,566,233 -0.13(-0.37%)
Feb 08, 2017 34.15 34.48 34.10 34.38 2,088,094 +0.31(+0.92%)
Feb 07, 2017 34.05 34.17 33.98 34.07 1,716,615 +0.05(+0.14%)
Feb 06, 2017 34.30 34.38 33.97 34.02 1,765,802 -0.14(-0.40%)
Feb 03, 2017 34.46 34.46 34.06 34.16 2,172,122 -0.11(-0.33%)
Feb 02, 2017 33.55 34.96 33.48 34.27 4,512,736 +0.51(+1.52%)
Feb 01, 2017 33.70 33.92 33.46 33.76 3,833,311 -0.12(-0.35%)
Jan 31, 2017 33.53 33.88 33.46 33.87 3,181,427 +0.45(+1.33%)
Jan 30, 2017 33.43 33.48 33.18 33.43 2,965,026 +0.21(+0.62%)
Jan 27, 2017 33.47 33.50 33.17 33.22 1,396,800 -0.14(-0.43%)
Jan 26, 2017 33.17 33.43 33.06 33.36 1,730,466 +0.12(+0.36%)
Jan 25, 2017 33.29 33.40 33.17 33.25 1,884,061 -0.13(-0.38%)
Jan 24, 2017 33.55 33.65 33.32 33.37 1,636,130 -0.25(-0.76%)
Jan 23, 2017 33.71 33.83 33.50 33.63 2,701,921 -0.03(-0.09%)
Jan 20, 2017 33.56 33.70 33.42 33.66 2,481,023 +0.16(+0.47%)
Jan 19, 2017 33.34 33.67 33.28 33.50 2,484,086 -0.05(-0.14%)
Jan 18, 2017 33.53 33.79 33.46 33.55 2,398,745 -0.01(-0.02%)
Jan 17, 2017 33.41 33.83 33.39 33.56 2,074,727 +0.21(+0.62%)
Jan 13, 2017 33.35 33.35 33.35 0 +0.03(+0.10%)
Jan 12, 2017 33.35 33.43 33.09 33.32 2,006,373 -0.04(-0.12%)
Jan 11, 2017 33.02 33.36 32.96 33.36 1,447,003 +0.35(+1.06%)
Jan 10, 2017 33.06 33.13 32.81 33.01 1,635,522 -0.06(-0.17%)
Jan 09, 2017 33.56 33.83 33.00 33.06 2,588,039 -0.45(-1.35%)
Jan 06, 2017 33.20 33.60 33.16 33.52 2,254,585 +0.13(+0.38%)
Jan 05, 2017 33.19 33.49 32.84 33.39 3,028,926 +0.18(+0.55%)
Jan 04, 2017 33.11 33.38 33.00 33.21 3,073,456 +0.18(+0.55%)
Jan 03, 2017 33.11 33.12 32.70 33.02 2,196,472 -0.07(-0.22%)
Dec 30, 2016 33.09 33.09 33.09 0 -0.12(-0.36%)
Dec 29, 2016 32.98 33.30 32.89 33.21 1,666,914 +0.37(+1.14%)
Dec 28, 2016 33.19 33.21 32.77 32.84 1,346,903 -0.31(-0.94%)
Dec 27, 2016 33.10 33.21 32.93 33.15 648,292 -0.01(-0.02%)
Dec 23, 2016 33.16 33.16 33.16 0 +0.09(+0.26%)
Dec 22, 2016 33.05 33.12 32.84 33.07 1,481,971 +0.02(+0.07%)
Dec 21, 2016 33.17 33.36 33.01 33.05 1,293,627 -0.12(-0.36%)
Dec 20, 2016 33.29 33.36 33.08 33.17 2,176,455 -0.14(-0.43%)
Dec 19, 2016 33.25 33.40 32.90 33.31 2,267,431 +0.31(+0.94%)
Dec 16, 2016 32.55 33.12 32.55 33.00 5,127,902 +0.48(+1.47%)
Dec 15, 2016 32.35 32.65 32.12 32.52 2,961,051 +0.06(+0.20%)
Dec 14, 2016 33.21 33.36 32.36 32.46 3,172,567 -0.56(-1.71%)
Dec 13, 2016 33.25 33.36 32.89 33.02 3,667,369 -0.15(-0.46%)
Dec 12, 2016 32.55 33.20 32.47 33.17 2,336,203 +0.48(+1.46%)
Dec 09, 2016 32.21 32.75 32.21 32.70 2,083,358 +0.41(+1.26%)
Dec 08, 2016 32.06 32.41 31.81 32.29 2,025,657 +0.03(+0.10%)
Dec 07, 2016 31.87 32.28 31.79 32.26 2,546,511 +0.52(+1.63%)
Dec 06, 2016 31.87 31.97 31.69 31.74 1,697,056 +0.00(+0.00%)
Dec 05, 2016 31.62 31.80 31.34 31.74 2,275,913 -0.02(-0.05%)
Dec 02, 2016 31.76 32.07 31.58 31.76 2,108,845 +0.20(+0.63%)
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.