Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.88 34.46 33.55 33.74 4,135,861 -0.19(-0.55%)
Feb 27, 2017 33.67 34.51 33.35 33.92 3,996,550 +0.29(+0.87%)
Feb 24, 2017 32.98 33.79 32.53 33.63 5,909,226 +0.16(+0.47%)
Feb 23, 2017 35.95 35.97 33.42 33.48 7,314,733 -2.22(-6.23%)
Feb 22, 2017 35.50 35.81 35.32 35.70 2,652,998 -0.11(-0.30%)
Feb 21, 2017 35.42 36.10 35.34 35.81 3,477,758 +0.49(+1.38%)
Feb 17, 2017 35.32 35.32 35.32 0 -0.24(-0.69%)
Feb 16, 2017 36.89 36.90 35.46 35.56 7,216,545 -1.38(-3.72%)
Feb 15, 2017 37.31 37.36 36.80 36.94 11,777,658 -0.67(-1.79%)
Feb 14, 2017 37.62 38.28 37.24 37.61 3,847,522 +0.08(+0.21%)
Feb 13, 2017 37.84 38.80 37.50 37.53 5,501,415 +0.18(+0.47%)
Feb 10, 2017 36.99 37.59 36.58 37.36 3,720,659 +0.86(+2.35%)
Feb 09, 2017 36.49 36.82 36.08 36.50 3,477,696 -0.12(-0.32%)
Feb 08, 2017 37.00 37.55 36.20 36.62 3,198,511 -0.42(-1.13%)
Feb 07, 2017 37.10 37.31 36.39 37.04 3,352,274 +0.21(+0.58%)
Feb 06, 2017 35.99 37.06 35.89 36.82 2,905,105 +0.87(+2.41%)
Feb 03, 2017 36.94 37.11 35.92 35.95 5,375,597 -0.80(-2.18%)
Feb 02, 2017 35.80 37.43 35.73 36.75 5,177,018 +1.38(+3.92%)
Feb 01, 2017 35.68 36.27 35.31 35.37 2,978,685 -0.19(-0.52%)
Jan 31, 2017 35.88 36.31 35.12 35.55 2,757,936 -0.10(-0.27%)
Jan 30, 2017 35.58 35.69 34.89 35.65 3,078,135 -0.12(-0.33%)
Jan 27, 2017 35.41 36.47 35.38 35.77 3,709,608 +0.36(+1.02%)
Jan 26, 2017 35.33 36.16 34.64 35.41 5,880,038 -0.22(-0.63%)
Jan 25, 2017 37.63 37.98 35.42 35.63 13,923,472 -0.95(-2.59%)
Jan 24, 2017 36.27 37.44 36.27 36.58 12,175,020 +1.18(+3.33%)
Jan 23, 2017 35.04 35.50 34.58 35.40 5,376,838 +0.61(+1.77%)
Jan 20, 2017 34.53 34.86 34.07 34.78 5,465,334 +0.23(+0.68%)
Jan 19, 2017 33.38 34.75 33.34 34.55 5,175,626 +0.59(+1.75%)
Jan 18, 2017 32.14 33.97 31.84 33.95 6,579,126 +2.12(+6.65%)
Jan 17, 2017 32.16 32.23 31.72 31.84 1,416,870 -0.36(-1.12%)
Jan 13, 2017 32.20 32.20 32.20 0 -0.03(-0.09%)
Jan 12, 2017 32.19 32.68 31.71 32.23 4,633,610 +1.04(+3.35%)
Jan 11, 2017 30.32 31.21 30.32 31.18 3,142,064 +0.97(+3.20%)
Jan 10, 2017 29.10 30.33 29.00 30.22 3,920,567 +1.46(+5.09%)
Jan 09, 2017 30.12 30.12 28.50 28.75 4,305,850 -1.17(-3.91%)
Jan 06, 2017 29.93 30.33 29.56 29.93 2,138,960 +0.03(+0.10%)
Jan 05, 2017 29.44 30.17 29.37 29.90 2,506,215 +0.38(+1.29%)
Jan 04, 2017 28.31 29.55 28.31 29.52 3,423,124 +1.39(+4.96%)
Jan 03, 2017 27.90 28.16 27.48 28.12 2,815,712 +0.73(+2.67%)
Dec 30, 2016 27.39 27.39 27.39 0 -0.79(-2.80%)
Dec 29, 2016 28.71 28.72 27.90 28.18 3,305,948 -0.53(-1.83%)
Dec 28, 2016 29.05 29.43 28.63 28.71 2,820,447 -0.21(-0.74%)
Dec 27, 2016 28.85 29.30 28.68 28.92 1,752,045 -0.06(-0.20%)
Dec 23, 2016 28.98 28.98 28.98 0 -0.04(-0.13%)
Dec 22, 2016 29.47 29.60 28.81 29.02 3,861,708 -0.66(-2.23%)
Dec 21, 2016 29.45 29.68 29.28 29.68 1,857,452 +0.26(+0.90%)
Dec 20, 2016 29.16 29.58 29.04 29.42 3,918,892 +0.85(+2.97%)
Dec 19, 2016 28.18 28.76 28.04 28.57 2,633,314 -0.11(-0.37%)
Dec 16, 2016 28.92 29.67 28.44 28.68 8,338,179 -0.38(-1.31%)
Dec 15, 2016 29.42 29.69 28.92 29.06 3,846,730 -0.64(-2.17%)
Dec 14, 2016 29.37 30.54 29.29 29.70 3,256,222 +0.20(+0.69%)
Dec 13, 2016 30.63 30.95 29.29 29.50 4,321,168 -0.98(-3.20%)
Dec 12, 2016 31.37 31.55 30.09 30.47 3,501,565 -0.79(-2.53%)
Dec 09, 2016 30.54 31.32 30.28 31.26 4,453,879 +0.72(+2.36%)
Dec 08, 2016 30.51 31.06 30.04 30.54 3,142,291 +0.40(+1.33%)
Dec 07, 2016 30.53 31.11 30.01 30.14 5,924,014 -0.24(-0.80%)
Dec 06, 2016 29.95 30.42 29.47 30.38 3,330,437 -0.07(-0.22%)
Dec 05, 2016 28.32 30.51 28.18 30.45 7,210,742 +2.13(+7.51%)
Dec 02, 2016 28.15 28.90 28.02 28.33 3,968,462 +0.16(+0.55%)
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.