Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.64 35.64 34.18 34.48 11,104,648 -1.58(-4.38%)
Feb 27, 2017 35.67 36.29 35.57 36.06 8,573,668 +0.46(+1.29%)
Feb 24, 2017 34.64 35.77 34.50 35.59 8,689,692 +0.98(+2.82%)
Feb 23, 2017 35.80 35.89 34.42 34.62 5,292,982 -1.10(-3.08%)
Feb 22, 2017 36.00 36.09 35.59 35.72 2,944,853 -0.20(-0.57%)
Feb 21, 2017 35.67 36.00 35.46 35.92 4,643,040 +0.58(+1.64%)
Feb 17, 2017 35.34 35.34 35.34 0 -0.10(-0.29%)
Feb 16, 2017 35.84 36.11 35.27 35.45 4,100,004 -0.43(-1.20%)
Feb 15, 2017 35.49 36.02 35.36 35.88 5,288,774 +0.49(+1.39%)
Feb 14, 2017 34.45 35.51 34.44 35.38 6,514,862 +1.03(+3.00%)
Feb 13, 2017 35.09 35.23 34.34 34.35 4,851,923 -0.55(-1.59%)
Feb 10, 2017 35.13 35.16 34.61 34.91 3,114,202 -0.04(-0.11%)
Feb 09, 2017 34.42 35.25 34.24 34.95 4,739,051 +0.67(+1.96%)
Feb 08, 2017 34.13 34.28 33.81 34.27 4,977,234 +0.27(+0.78%)
Feb 07, 2017 34.48 34.61 33.95 34.01 4,883,172 -0.34(-0.98%)
Feb 06, 2017 34.95 35.29 34.27 34.34 5,313,498 -0.60(-1.72%)
Feb 03, 2017 34.75 35.36 34.58 34.95 5,799,221 +0.33(+0.95%)
Feb 02, 2017 34.70 35.14 34.56 34.62 4,956,569 -0.15(-0.43%)
Feb 01, 2017 34.83 34.95 34.42 34.77 3,915,848 -0.02(-0.05%)
Jan 31, 2017 34.20 34.88 33.88 34.78 5,843,006 +0.23(+0.68%)
Jan 30, 2017 33.92 34.61 33.82 34.55 4,378,182 +0.59(+1.73%)
Jan 27, 2017 35.38 35.44 33.59 33.96 8,583,885 -1.38(-3.89%)
Jan 26, 2017 34.96 35.45 34.93 35.34 4,622,882 +0.44(+1.25%)
Jan 25, 2017 34.76 35.12 34.73 34.90 3,989,921 +0.39(+1.13%)
Jan 24, 2017 33.97 34.62 33.97 34.51 2,986,684 +0.49(+1.45%)
Jan 23, 2017 33.78 34.16 33.46 34.02 3,222,595 +0.14(+0.42%)
Jan 20, 2017 34.00 34.05 33.20 33.88 7,861,767 -0.21(-0.62%)
Jan 19, 2017 34.96 35.02 33.92 34.09 6,102,598 -0.89(-2.55%)
Jan 18, 2017 34.55 34.99 34.14 34.98 4,998,453 -0.09(-0.24%)
Jan 17, 2017 34.39 35.81 34.39 35.06 6,633,193 +0.82(+2.40%)
Jan 13, 2017 34.24 34.24 34.24 0 -0.31(-0.90%)
Jan 12, 2017 34.20 34.56 33.99 34.56 5,240,743 +0.63(+1.87%)
Jan 11, 2017 34.41 34.51 33.60 33.92 3,710,730 -0.34(-1.00%)
Jan 10, 2017 34.00 34.60 33.74 34.27 6,030,613 +0.41(+1.20%)
Jan 09, 2017 33.52 34.23 33.44 33.86 6,911,821 +0.45(+1.33%)
Jan 06, 2017 33.49 33.63 33.13 33.41 5,025,717 +0.10(+0.30%)
Jan 05, 2017 33.40 33.45 32.65 33.31 7,460,893 -0.88(-2.58%)
Jan 04, 2017 33.86 34.52 33.84 34.20 6,071,359 +0.79(+2.36%)
Jan 03, 2017 33.63 33.72 32.99 33.41 6,864,229 +0.07(+0.21%)
Dec 30, 2016 33.34 33.34 33.34 0 -0.31(-0.93%)
Dec 29, 2016 34.12 34.56 33.37 33.65 6,191,683 -0.50(-1.46%)
Dec 28, 2016 35.15 35.16 33.69 34.15 5,933,192 -0.81(-2.32%)
Dec 27, 2016 35.13 35.45 34.88 34.96 3,383,796 -0.02(-0.04%)
Dec 23, 2016 34.98 34.98 34.98 0 -0.26(-0.73%)
Dec 22, 2016 36.67 36.90 34.95 35.24 8,320,795 -1.34(-3.67%)
Dec 21, 2016 36.64 37.09 36.42 36.58 4,520,270 -0.34(-0.93%)
Dec 20, 2016 36.44 37.13 36.43 36.92 5,454,164 +0.55(+1.50%)
Dec 19, 2016 36.89 37.16 36.24 36.38 7,261,384 -0.34(-0.94%)
Dec 16, 2016 37.51 37.59 36.68 36.72 12,649,485 -0.91(-2.41%)
Dec 15, 2016 37.74 37.99 37.56 37.63 6,016,296 -0.04(-0.10%)
Dec 14, 2016 38.19 38.34 37.64 37.67 5,228,262 -0.35(-0.92%)
Dec 13, 2016 38.13 38.29 37.69 38.02 4,867,032 -0.09(-0.23%)
Dec 12, 2016 38.21 38.31 37.94 38.10 4,000,824 -0.18(-0.47%)
Dec 09, 2016 38.44 38.44 37.99 38.28 5,496,654 -0.24(-0.63%)
Dec 08, 2016 37.91 38.59 37.89 38.52 9,390,690 +0.62(+1.63%)
Dec 07, 2016 37.00 37.95 37.00 37.91 7,642,577 +1.24(+3.39%)
Dec 06, 2016 36.36 36.79 36.36 36.67 6,621,520 +0.30(+0.84%)
Dec 05, 2016 35.77 37.05 35.77 36.36 10,971,875 +0.89(+2.52%)
Dec 02, 2016 35.50 35.93 35.36 35.47 4,913,059 +0.17(+0.48%)
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.