Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.56 33.85 33.46 33.56 2,215,887 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.89 33.77 2,339,433 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,197,241 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.58 33.68 1,857,263 -0.24(-0.70%)
Feb 22, 2017 33.78 33.99 33.63 33.92 1,743,516 +0.11(+0.33%)
Feb 21, 2017 33.80 34.36 33.48 33.81 3,063,281 +0.20(+0.59%)
Feb 17, 2017 33.61 33.61 33.61 0 +0.79(+2.42%)
Feb 16, 2017 33.25 33.51 32.66 32.82 1,714,096 -0.42(-1.26%)
Feb 15, 2017 32.91 33.35 32.60 33.24 1,932,111 +0.33(+0.99%)
Feb 14, 2017 33.10 33.24 32.61 32.91 2,135,326 -0.13(-0.41%)
Feb 13, 2017 33.05 33.45 32.83 33.05 2,882,398 +0.03(+0.10%)
Feb 10, 2017 32.43 33.03 32.36 33.02 2,647,749 +0.78(+2.41%)
Feb 09, 2017 31.72 32.76 31.72 32.24 3,228,105 +0.15(+0.47%)
Feb 08, 2017 31.83 32.20 31.60 32.09 2,514,559 +0.29(+0.90%)
Feb 07, 2017 32.11 32.11 31.49 31.80 2,116,304 -0.37(-1.16%)
Feb 06, 2017 31.93 32.19 31.88 32.18 1,089,335 -0.02(-0.07%)
Feb 03, 2017 32.28 32.42 32.09 32.20 1,291,275 +0.10(+0.32%)
Feb 02, 2017 32.52 32.73 31.94 32.10 2,317,668 -0.44(-1.37%)
Feb 01, 2017 32.64 32.91 32.26 32.54 1,544,071 +0.16(+0.49%)
Jan 31, 2017 32.06 32.41 31.78 32.38 2,280,957 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,146,215 +0.13(+0.40%)
Jan 27, 2017 32.35 32.46 31.88 32.04 1,219,353 -0.30(-0.93%)
Jan 26, 2017 32.61 32.86 32.27 32.34 1,561,386 -0.41(-1.26%)
Jan 25, 2017 32.32 32.76 32.32 32.75 1,149,562 +0.69(+2.15%)
Jan 24, 2017 31.56 32.14 31.54 32.06 2,707,439 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,908 -0.29(-0.90%)
Jan 20, 2017 31.65 31.75 31.33 31.61 2,275,205 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.42 31.58 2,254,371 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.41 31.55 2,552,051 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.45 31.56 2,018,786 -0.40(-1.27%)
Jan 13, 2017 31.96 31.96 31.96 0 +0.25(+0.78%)
Jan 12, 2017 31.83 32.02 31.18 31.72 3,072,287 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.27 31.82 5,599,696 -0.52(-1.59%)
Jan 10, 2017 32.49 32.84 32.16 32.33 3,514,507 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.37 1,955,523 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,256,078 +0.26(+0.81%)
Jan 05, 2017 32.31 32.61 31.87 32.33 2,238,647 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.37 2,018,619 +0.59(+1.87%)
Jan 03, 2017 31.64 31.92 31.23 31.78 1,873,508 +0.50(+1.60%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.04(-0.13%)
Dec 29, 2016 31.31 31.46 31.17 31.32 1,266,365 +0.13(+0.41%)
Dec 28, 2016 31.94 32.10 31.10 31.19 1,359,296 -0.61(-1.92%)
Dec 27, 2016 31.56 32.05 31.53 31.80 994,678 +0.29(+0.93%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.08(+0.25%)
Dec 22, 2016 32.03 32.06 31.26 31.43 2,181,428 -0.75(-2.32%)
Dec 21, 2016 32.13 32.39 31.99 32.18 2,103,821 +0.15(+0.47%)
Dec 20, 2016 31.89 32.46 31.65 32.02 2,832,493 +0.42(+1.33%)
Dec 19, 2016 30.86 31.60 30.85 31.60 3,123,609 +0.09(+0.28%)
Dec 16, 2016 31.50 31.71 31.19 31.52 6,204,688 +0.22(+0.71%)
Dec 15, 2016 31.16 31.68 31.07 31.30 3,072,622 +0.12(+0.38%)
Dec 14, 2016 31.91 32.07 31.14 31.18 3,105,580 -1.16(-3.58%)
Dec 13, 2016 32.34 32.53 31.99 32.33 2,908,330 -0.26(-0.80%)
Dec 12, 2016 33.10 33.12 32.50 32.60 3,168,118 -0.60(-1.82%)
Dec 09, 2016 32.99 33.21 32.70 33.20 2,860,955 +0.18(+0.55%)
Dec 08, 2016 33.10 33.25 32.74 33.02 3,994,748 +0.02(+0.07%)
Dec 07, 2016 31.29 33.29 31.26 32.99 7,548,584 +1.94(+6.23%)
Dec 06, 2016 29.65 31.33 29.59 31.06 7,623,475 +1.32(+4.45%)
Dec 05, 2016 28.94 29.98 28.89 29.73 4,913,836 +1.13(+3.94%)
Dec 02, 2016 29.15 29.30 28.34 28.61 4,350,556 -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.