Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.21 32.33 31.77 31.79 1,828,009 -0.58(-1.80%)
Feb 27, 2017 32.40 32.40 32.07 32.37 2,000,139 +0.03(+0.09%)
Feb 24, 2017 32.69 32.71 32.29 32.34 1,355,455 -0.33(-1.00%)
Feb 23, 2017 32.80 32.87 32.65 32.67 1,147,553 -0.02(-0.07%)
Feb 22, 2017 32.49 32.72 32.47 32.69 1,272,957 +0.12(+0.36%)
Feb 21, 2017 32.52 32.71 32.47 32.57 1,307,974 -0.11(-0.33%)
Feb 17, 2017 32.68 32.68 32.68 0 +0.05(+0.16%)
Feb 16, 2017 32.72 32.73 32.46 32.63 1,195,749 -0.03(-0.09%)
Feb 15, 2017 32.25 32.68 32.25 32.66 1,825,628 +0.32(+0.99%)
Feb 14, 2017 32.41 32.41 32.15 32.34 1,232,863 -0.05(-0.16%)
Feb 13, 2017 32.44 32.52 32.28 32.39 1,303,155 -0.04(-0.11%)
Feb 10, 2017 32.36 32.52 32.31 32.43 835,010 +0.15(+0.47%)
Feb 09, 2017 32.38 32.46 32.24 32.28 1,194,894 +0.07(+0.23%)
Feb 08, 2017 32.07 32.24 31.88 32.20 1,312,813 +0.27(+0.84%)
Feb 07, 2017 31.80 32.00 31.73 31.93 1,137,236 -0.03(-0.09%)
Feb 06, 2017 32.03 32.06 31.85 31.96 1,084,649 -0.13(-0.41%)
Feb 03, 2017 32.23 32.30 32.01 32.09 1,407,195 -0.07(-0.20%)
Feb 02, 2017 32.49 32.49 32.10 32.16 1,991,792 -0.43(-1.32%)
Feb 01, 2017 32.70 32.79 32.28 32.59 1,854,576 -0.28(-0.84%)
Jan 31, 2017 32.81 32.92 32.63 32.87 1,584,323 +0.20(+0.60%)
Jan 30, 2017 32.60 32.68 32.40 32.67 1,423,444 +0.04(+0.11%)
Jan 27, 2017 32.57 32.70 32.45 32.63 973,621 +0.04(+0.13%)
Jan 26, 2017 32.39 32.62 32.34 32.59 1,084,098 +0.07(+0.20%)
Jan 25, 2017 32.68 32.71 32.47 32.52 1,031,981 +0.00(+0.00%)
Jan 24, 2017 32.22 32.59 32.14 32.52 1,007,930 +0.30(+0.93%)
Jan 23, 2017 32.15 32.26 32.05 32.23 1,086,880 +0.02(+0.07%)
Jan 20, 2017 31.95 32.25 31.92 32.20 957,282 +0.25(+0.77%)
Jan 19, 2017 31.89 31.96 31.72 31.96 1,093,794 +0.07(+0.21%)
Jan 18, 2017 32.54 32.61 31.89 31.89 1,511,366 -0.76(-2.32%)
Jan 17, 2017 32.50 32.65 32.40 32.65 1,490,144 +0.36(+1.11%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.04(+0.11%)
Jan 12, 2017 32.24 32.40 32.01 32.25 1,297,804 +0.21(+0.66%)
Jan 11, 2017 31.90 32.09 31.44 32.04 1,316,412 +0.12(+0.36%)
Jan 10, 2017 31.98 32.09 31.87 31.93 945,190 +0.03(+0.09%)
Jan 09, 2017 31.96 32.04 31.80 31.90 1,556,259 -0.34(-1.06%)
Jan 06, 2017 32.44 32.49 32.18 32.24 1,274,180 -0.17(-0.54%)
Jan 05, 2017 32.23 32.55 32.11 32.41 1,473,398 +0.31(+0.95%)
Jan 04, 2017 31.92 32.12 31.79 32.11 1,072,373 +0.44(+1.40%)
Jan 03, 2017 31.49 31.78 31.47 31.66 1,394,506 +0.17(+0.53%)
Dec 30, 2016 31.50 31.50 31.50 0 +0.04(+0.12%)
Dec 29, 2016 31.24 31.51 31.23 31.46 738,525 +0.28(+0.91%)
Dec 28, 2016 31.29 31.33 31.16 31.18 914,894 -0.06(-0.19%)
Dec 27, 2016 31.37 31.51 31.12 31.23 628,142 -0.11(-0.35%)
Dec 23, 2016 31.34 31.34 31.34 0 -0.04(-0.12%)
Dec 22, 2016 31.08 31.39 30.99 31.38 1,044,641 +0.15(+0.49%)
Dec 21, 2016 31.27 31.42 31.19 31.23 821,671 -0.05(-0.16%)
Dec 20, 2016 31.13 31.37 31.13 31.28 1,123,694 +0.09(+0.28%)
Dec 19, 2016 31.29 31.42 31.15 31.19 1,104,958 -0.07(-0.23%)
Dec 16, 2016 31.37 31.56 31.08 31.26 1,645,457 -0.06(-0.19%)
Dec 15, 2016 31.21 31.53 31.18 31.32 1,217,202 -0.07(-0.23%)
Dec 14, 2016 32.28 32.29 31.35 31.39 1,748,366 -0.81(-2.51%)
Dec 13, 2016 32.35 32.44 32.19 32.20 1,317,555 -0.07(-0.20%)
Dec 12, 2016 32.05 32.31 32.05 32.27 1,378,661 +0.37(+1.15%)
Dec 09, 2016 31.82 31.97 31.72 31.90 1,020,110 +0.08(+0.25%)
Dec 08, 2016 31.73 31.88 31.58 31.82 1,112,107 +0.12(+0.36%)
Dec 07, 2016 31.22 31.74 31.17 31.71 1,175,720 +0.42(+1.36%)
Dec 06, 2016 31.22 31.30 31.07 31.28 1,530,279 +0.00(+0.00%)
Dec 05, 2016 31.22 31.41 31.12 31.28 1,212,574 +0.17(+0.56%)
Dec 02, 2016 30.99 31.22 30.88 31.11 1,338,815 +0.27(+0.86%)
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.