Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.53 38.55 38.21 38.22 6,931,339 -0.31(-0.80%)
Feb 27, 2017 38.60 38.68 38.47 38.52 9,750,042 -0.16(-0.41%)
Feb 24, 2017 38.66 38.75 38.61 38.68 6,823,349 -0.41(-1.06%)
Feb 23, 2017 39.29 39.30 39.05 39.09 6,996,261 +0.04(+0.11%)
Feb 22, 2017 38.90 39.08 38.88 39.05 6,571,003 +0.10(+0.25%)
Feb 21, 2017 38.77 38.97 38.76 38.95 6,546,581 +0.41(+1.05%)
Feb 17, 2017 38.55 38.55 38.55 0 -0.16(-0.41%)
Feb 16, 2017 38.87 38.87 38.68 38.71 7,872,867 -0.15(-0.38%)
Feb 15, 2017 38.56 38.86 38.54 38.85 8,569,592 +0.32(+0.84%)
Feb 14, 2017 38.52 38.56 38.23 38.53 9,504,876 +0.02(+0.04%)
Feb 13, 2017 38.39 38.55 38.39 38.52 6,621,498 +0.16(+0.41%)
Feb 10, 2017 38.13 38.37 38.12 38.36 6,860,570 +0.28(+0.74%)
Feb 09, 2017 38.06 38.14 38.01 38.08 5,774,564 +0.16(+0.41%)
Feb 08, 2017 37.73 37.94 37.70 37.92 4,910,993 +0.27(+0.70%)
Feb 07, 2017 37.78 37.79 37.63 37.65 5,753,630 -0.18(-0.48%)
Feb 06, 2017 37.90 37.92 37.81 37.84 5,120,674 -0.07(-0.17%)
Feb 03, 2017 37.86 37.98 37.77 37.90 4,178,797 +0.23(+0.62%)
Feb 02, 2017 37.65 37.71 37.59 37.67 10,741,443 +0.17(+0.44%)
Feb 01, 2017 37.64 37.66 37.42 37.51 17,332,250 +0.05(+0.13%)
Jan 31, 2017 37.43 37.52 37.33 37.46 13,287,044 +0.09(+0.24%)
Jan 30, 2017 37.32 37.39 37.21 37.36 12,164,187 -0.16(-0.42%)
Jan 27, 2017 37.55 37.60 37.42 37.52 5,068,777 -0.01(-0.02%)
Jan 26, 2017 37.65 37.66 37.51 37.53 8,102,709 -0.16(-0.42%)
Jan 25, 2017 37.52 37.71 37.47 37.69 5,706,789 +0.35(+0.93%)
Jan 24, 2017 37.30 37.46 37.26 37.34 32,866,746 +0.22(+0.58%)
Jan 23, 2017 36.83 37.13 36.79 37.12 22,785,850 +0.55(+1.49%)
Jan 20, 2017 36.50 36.59 36.37 36.58 9,386,189 +0.12(+0.34%)
Jan 19, 2017 36.56 36.60 36.32 36.45 12,685,619 -0.15(-0.41%)
Jan 18, 2017 36.79 36.79 36.52 36.60 5,548,571 -0.17(-0.45%)
Jan 17, 2017 36.74 36.81 36.65 36.77 4,730,929 -0.01(-0.02%)
Jan 13, 2017 36.78 36.78 36.78 0 -0.01(-0.02%)
Jan 12, 2017 36.81 36.81 36.60 36.78 7,531,925 +0.17(+0.47%)
Jan 11, 2017 36.31 36.66 36.18 36.61 21,645,430 +0.36(+0.98%)
Jan 10, 2017 36.23 36.41 36.22 36.26 6,781,956 +0.25(+0.69%)
Jan 09, 2017 36.04 36.12 36.00 36.01 5,758,425 -0.08(-0.23%)
Jan 06, 2017 36.13 36.14 36.00 36.09 8,621,260 -0.17(-0.46%)
Jan 05, 2017 36.10 36.29 36.07 36.26 6,571,068 +0.41(+1.16%)
Jan 04, 2017 35.75 35.88 35.74 35.84 6,225,932 +0.31(+0.89%)
Jan 03, 2017 35.49 35.69 35.39 35.53 8,465,207 +0.38(+1.08%)
Dec 30, 2016 35.15 35.15 35.15 0 -0.20(-0.56%)
Dec 29, 2016 35.15 35.38 35.13 35.34 9,500,689 +0.55(+1.57%)
Dec 28, 2016 34.91 34.91 34.73 34.80 5,281,293 +0.22(+0.65%)
Dec 27, 2016 34.55 34.63 34.52 34.57 5,100,578 +0.12(+0.34%)
Dec 23, 2016 34.46 34.46 34.46 0 +0.17(+0.48%)
Dec 22, 2016 34.38 34.38 34.14 34.29 7,723,365 -0.36(-1.05%)
Dec 21, 2016 34.88 34.88 34.65 34.66 6,833,577 -0.14(-0.39%)
Dec 20, 2016 34.83 34.84 34.72 34.79 6,672,043 +0.07(+0.21%)
Dec 19, 2016 34.91 34.92 34.70 34.72 7,245,440 -0.24(-0.68%)
Dec 16, 2016 35.07 35.10 34.84 34.96 12,946,674 -0.15(-0.42%)
Dec 15, 2016 35.07 35.19 34.96 35.10 12,922,441 +0.11(+0.33%)
Dec 14, 2016 35.74 35.82 34.96 34.99 9,014,102 -1.01(-2.81%)
Dec 13, 2016 35.82 36.06 35.81 36.00 9,896,630 +0.38(+1.08%)
Dec 12, 2016 35.64 35.75 35.51 35.62 10,321,852 -0.24(-0.68%)
Dec 09, 2016 35.80 35.93 35.76 35.86 8,496,209 -0.15(-0.41%)
Dec 08, 2016 35.82 36.04 35.77 36.01 10,728,063 +0.14(+0.39%)
Dec 07, 2016 35.53 35.92 35.48 35.87 9,189,409 +0.56(+1.57%)
Dec 06, 2016 35.28 35.34 35.17 35.32 4,685,631 +0.16(+0.46%)
Dec 05, 2016 34.99 35.17 34.99 35.15 8,421,157 +0.27(+0.77%)
Dec 02, 2016 34.87 35.04 34.83 34.88 7,484,097 -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.