Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.16 38.18 37.84 37.85 6,998,049 -0.30(-0.80%)
Feb 27, 2017 38.23 38.31 38.11 38.16 9,843,881 -0.16(-0.41%)
Feb 24, 2017 38.29 38.38 38.24 38.31 6,889,020 -0.41(-1.06%)
Feb 23, 2017 38.91 38.93 38.68 38.72 7,063,596 +0.04(+0.11%)
Feb 22, 2017 38.53 38.71 38.51 38.68 6,634,246 +0.10(+0.26%)
Feb 21, 2017 38.40 38.60 38.39 38.58 6,609,588 +0.40(+1.05%)
Feb 17, 2017 38.18 38.18 38.18 0 -0.16(-0.41%)
Feb 16, 2017 38.50 38.50 38.31 38.34 7,948,640 -0.15(-0.38%)
Feb 15, 2017 38.20 38.49 38.17 38.48 8,652,070 +0.32(+0.84%)
Feb 14, 2017 38.15 38.19 37.87 38.16 9,596,356 +0.02(+0.04%)
Feb 13, 2017 38.03 38.18 38.02 38.15 6,685,226 +0.16(+0.41%)
Feb 10, 2017 37.77 38.01 37.75 37.99 6,926,599 +0.28(+0.74%)
Feb 09, 2017 37.70 37.78 37.65 37.71 5,830,141 +0.16(+0.41%)
Feb 08, 2017 37.37 37.58 37.34 37.56 4,958,259 +0.26(+0.70%)
Feb 07, 2017 37.42 37.43 37.27 37.30 5,809,005 -0.18(-0.48%)
Feb 06, 2017 37.54 37.56 37.45 37.48 5,169,958 -0.07(-0.17%)
Feb 03, 2017 37.50 37.62 37.41 37.54 4,219,016 +0.23(+0.62%)
Feb 02, 2017 37.30 37.35 37.23 37.31 10,844,823 +0.16(+0.44%)
Feb 01, 2017 37.28 37.30 37.07 37.15 17,499,064 +0.05(+0.13%)
Jan 31, 2017 37.07 37.16 36.98 37.10 13,414,925 +0.09(+0.24%)
Jan 30, 2017 36.97 37.03 36.86 37.01 12,281,260 -0.16(-0.42%)
Jan 27, 2017 37.20 37.24 37.06 37.16 5,117,561 -0.01(-0.02%)
Jan 26, 2017 37.30 37.30 37.15 37.17 8,180,693 -0.16(-0.42%)
Jan 25, 2017 37.16 37.35 37.11 37.33 5,761,714 +0.34(+0.93%)
Jan 24, 2017 36.94 37.10 36.90 36.98 33,183,072 +0.21(+0.58%)
Jan 23, 2017 36.48 36.78 36.44 36.77 23,005,150 +0.54(+1.49%)
Jan 20, 2017 36.16 36.25 36.02 36.23 9,476,526 +0.12(+0.34%)
Jan 19, 2017 36.21 36.25 35.97 36.11 12,807,711 -0.15(-0.41%)
Jan 18, 2017 36.44 36.44 36.17 36.25 5,601,973 -0.16(-0.45%)
Jan 17, 2017 36.39 36.45 36.30 36.42 4,776,462 -0.01(-0.02%)
Jan 13, 2017 36.43 36.43 36.43 0 -0.01(-0.02%)
Jan 12, 2017 36.46 36.46 36.25 36.43 7,604,416 +0.17(+0.47%)
Jan 11, 2017 35.97 36.31 35.84 36.26 21,853,756 +0.35(+0.98%)
Jan 10, 2017 35.88 36.07 35.88 35.91 6,847,228 +0.25(+0.69%)
Jan 09, 2017 35.70 35.78 35.66 35.66 5,813,847 -0.08(-0.23%)
Jan 06, 2017 35.79 35.79 35.66 35.75 8,704,235 -0.16(-0.46%)
Jan 05, 2017 35.75 35.94 35.73 35.91 6,634,311 +0.41(+1.15%)
Jan 04, 2017 35.41 35.54 35.40 35.50 6,285,854 +0.31(+0.89%)
Jan 03, 2017 35.15 35.35 35.05 35.19 8,546,680 +0.38(+1.08%)
Dec 30, 2016 34.81 34.81 34.81 0 -0.20(-0.56%)
Dec 29, 2016 34.82 35.04 34.79 35.01 9,592,128 +0.54(+1.57%)
Dec 28, 2016 34.58 34.58 34.40 34.47 5,332,123 +0.22(+0.65%)
Dec 27, 2016 34.22 34.30 34.20 34.24 5,149,668 +0.11(+0.34%)
Dec 23, 2016 34.13 34.13 34.13 0 +0.16(+0.48%)
Dec 22, 2016 34.05 34.05 33.82 33.97 7,797,698 -0.36(-1.05%)
Dec 21, 2016 34.55 34.55 34.32 34.33 6,899,347 -0.13(-0.39%)
Dec 20, 2016 34.49 34.51 34.39 34.46 6,736,323 +0.07(+0.21%)
Dec 19, 2016 34.57 34.59 34.37 34.39 7,315,244 -0.23(-0.68%)
Dec 16, 2016 34.74 34.77 34.51 34.62 13,071,405 -0.15(-0.42%)
Dec 15, 2016 34.74 34.86 34.62 34.77 13,046,938 +0.11(+0.33%)
Dec 14, 2016 35.40 35.48 34.63 34.66 9,100,946 -1.00(-2.81%)
Dec 13, 2016 35.48 35.72 35.47 35.66 9,991,976 +0.38(+1.08%)
Dec 12, 2016 35.30 35.41 35.17 35.28 10,421,295 -0.24(-0.68%)
Dec 09, 2016 35.46 35.58 35.42 35.52 8,578,063 -0.15(-0.41%)
Dec 08, 2016 35.48 35.70 35.43 35.67 10,831,420 +0.14(+0.39%)
Dec 07, 2016 35.19 35.58 35.14 35.53 9,277,941 +0.55(+1.57%)
Dec 06, 2016 34.94 35.00 34.83 34.98 4,730,774 +0.16(+0.46%)
Dec 05, 2016 34.66 34.83 34.66 34.82 8,502,288 +0.27(+0.77%)
Dec 02, 2016 34.53 34.70 34.49 34.55 7,556,200 -0.04(-0.12%)
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.