Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.26 33.55 33.16 33.26 2,235,928 -0.21(-0.61%)
Feb 27, 2017 32.69 33.48 32.60 33.46 2,360,591 +0.84(+2.56%)
Feb 24, 2017 33.00 33.04 32.39 32.63 3,227,463 -0.74(-2.21%)
Feb 23, 2017 33.70 33.85 33.27 33.37 1,874,819 -0.24(-0.70%)
Feb 22, 2017 33.46 33.67 33.31 33.60 1,759,998 +0.11(+0.33%)
Feb 21, 2017 33.48 34.03 33.17 33.49 3,092,237 +0.20(+0.59%)
Feb 17, 2017 33.30 33.30 33.30 0 +0.79(+2.42%)
Feb 16, 2017 32.94 33.19 32.35 32.51 1,730,299 -0.42(-1.26%)
Feb 15, 2017 32.60 33.04 32.30 32.93 1,950,375 +0.32(+0.99%)
Feb 14, 2017 32.79 32.93 32.31 32.60 2,155,511 -0.13(-0.41%)
Feb 13, 2017 32.74 33.14 32.52 32.74 2,909,644 +0.03(+0.10%)
Feb 10, 2017 32.13 32.72 32.05 32.71 2,672,777 +0.77(+2.41%)
Feb 09, 2017 31.43 32.46 31.43 31.94 3,258,619 +0.15(+0.47%)
Feb 08, 2017 31.54 31.89 31.31 31.79 2,538,329 +0.28(+0.90%)
Feb 07, 2017 31.81 31.81 31.19 31.50 2,136,309 -0.37(-1.16%)
Feb 06, 2017 31.63 31.89 31.58 31.87 1,099,632 -0.02(-0.07%)
Feb 03, 2017 31.98 32.12 31.79 31.90 1,303,481 +0.10(+0.32%)
Feb 02, 2017 32.22 32.42 31.64 31.80 2,339,576 -0.44(-1.36%)
Feb 01, 2017 32.33 32.60 31.96 32.24 1,558,666 +0.16(+0.49%)
Jan 31, 2017 31.76 32.10 31.48 32.08 2,302,518 +0.21(+0.67%)
Jan 30, 2017 31.84 31.93 31.33 31.87 2,166,503 +0.13(+0.40%)
Jan 27, 2017 32.05 32.16 31.58 31.74 1,230,880 -0.30(-0.93%)
Jan 26, 2017 32.31 32.55 31.97 32.04 1,576,146 -0.41(-1.26%)
Jan 25, 2017 32.02 32.46 32.02 32.45 1,160,428 +0.68(+2.15%)
Jan 24, 2017 31.26 31.84 31.25 31.76 2,733,032 +0.73(+2.35%)
Jan 23, 2017 31.32 31.52 30.88 31.03 2,039,002 -0.28(-0.90%)
Jan 20, 2017 31.36 31.45 31.04 31.32 2,296,712 +0.03(+0.10%)
Jan 19, 2017 31.36 31.41 31.13 31.29 2,275,681 +0.03(+0.10%)
Jan 18, 2017 31.41 31.41 31.12 31.25 2,576,174 -0.01(-0.02%)
Jan 17, 2017 31.52 31.65 31.16 31.26 2,037,869 -0.40(-1.27%)
Jan 13, 2017 31.66 31.66 31.66 0 +0.24(+0.78%)
Jan 12, 2017 31.54 31.72 30.89 31.42 3,101,329 -0.10(-0.32%)
Jan 11, 2017 31.91 31.97 30.98 31.52 5,652,629 -0.51(-1.59%)
Jan 10, 2017 32.19 32.53 31.86 32.03 3,547,729 -0.04(-0.12%)
Jan 09, 2017 32.20 32.46 31.84 32.07 1,974,009 -0.22(-0.68%)
Jan 06, 2017 32.20 32.50 31.84 32.29 2,277,404 +0.26(+0.81%)
Jan 05, 2017 32.01 32.31 31.58 32.03 2,259,809 -0.04(-0.12%)
Jan 04, 2017 31.42 32.13 30.77 32.07 2,037,700 +0.59(+1.87%)
Jan 03, 2017 31.35 31.62 30.94 31.48 1,891,218 +0.49(+1.60%)
Dec 30, 2016 30.99 30.99 30.99 0 -0.04(-0.13%)
Dec 29, 2016 31.02 31.17 30.88 31.03 1,278,335 +0.13(+0.41%)
Dec 28, 2016 31.64 31.80 30.81 30.90 1,372,146 -0.61(-1.92%)
Dec 27, 2016 31.27 31.75 31.24 31.50 1,004,081 +0.29(+0.93%)
Dec 23, 2016 31.21 31.21 31.21 0 +0.08(+0.25%)
Dec 22, 2016 31.73 31.76 30.97 31.14 2,202,049 -0.74(-2.32%)
Dec 21, 2016 31.83 32.09 31.69 31.87 2,123,708 +0.15(+0.47%)
Dec 20, 2016 31.59 32.16 31.36 31.73 2,859,267 +0.42(+1.33%)
Dec 19, 2016 30.57 31.31 30.56 31.31 3,153,136 +0.09(+0.28%)
Dec 16, 2016 31.21 31.41 30.90 31.22 6,263,339 +0.22(+0.71%)
Dec 15, 2016 30.87 31.39 30.77 31.00 3,101,667 +0.12(+0.38%)
Dec 14, 2016 31.61 31.77 30.84 30.88 3,134,936 -1.15(-3.58%)
Dec 13, 2016 32.04 32.23 31.69 32.03 2,935,822 -0.26(-0.80%)
Dec 12, 2016 32.79 32.81 32.20 32.29 3,198,065 -0.60(-1.82%)
Dec 09, 2016 32.68 32.90 32.39 32.89 2,887,999 +0.18(+0.55%)
Dec 08, 2016 32.79 32.94 32.43 32.71 4,032,510 +0.02(+0.07%)
Dec 07, 2016 30.99 32.98 30.96 32.68 7,619,939 +1.92(+6.23%)
Dec 06, 2016 29.38 31.03 29.31 30.77 7,695,538 +1.31(+4.45%)
Dec 05, 2016 28.67 29.70 28.62 29.45 4,960,286 +1.12(+3.94%)
Dec 02, 2016 28.87 29.03 28.08 28.34 4,391,681 -0.60(-2.06%)
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.