Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.03 36.03 34.56 34.86 10,984,216 -1.60(-4.38%)
Feb 27, 2017 36.06 36.69 35.96 36.45 8,480,685 +0.47(+1.29%)
Feb 24, 2017 35.02 36.16 34.88 35.99 8,595,450 +0.99(+2.82%)
Feb 23, 2017 36.19 36.29 34.80 35.00 5,235,578 -1.11(-3.08%)
Feb 22, 2017 36.40 36.49 35.98 36.11 2,912,916 -0.21(-0.57%)
Feb 21, 2017 36.06 36.40 35.85 36.32 4,592,685 +0.58(+1.64%)
Feb 17, 2017 35.73 35.73 35.73 0 -0.10(-0.29%)
Feb 16, 2017 36.23 36.51 35.65 35.84 4,055,539 -0.43(-1.20%)
Feb 15, 2017 35.88 36.41 35.75 36.27 5,231,417 +0.50(+1.39%)
Feb 14, 2017 34.83 35.90 34.82 35.77 6,444,207 +1.04(+3.00%)
Feb 13, 2017 35.48 35.61 34.72 34.73 4,799,303 -0.56(-1.59%)
Feb 10, 2017 35.51 35.54 34.99 35.29 3,080,428 -0.04(-0.11%)
Feb 09, 2017 34.79 35.64 34.62 35.33 4,687,655 +0.68(+1.96%)
Feb 08, 2017 34.51 34.65 34.18 34.65 4,923,255 +0.27(+0.78%)
Feb 07, 2017 34.86 34.99 34.32 34.38 4,830,213 -0.34(-0.98%)
Feb 06, 2017 35.33 35.68 34.64 34.72 5,255,872 -0.61(-1.72%)
Feb 03, 2017 35.13 35.74 34.96 35.33 5,736,327 +0.33(+0.95%)
Feb 02, 2017 35.08 35.53 34.93 35.00 4,902,814 -0.15(-0.43%)
Feb 01, 2017 35.21 35.33 34.79 35.15 3,873,380 -0.02(-0.04%)
Jan 31, 2017 34.58 35.27 34.25 35.16 5,779,637 +0.24(+0.68%)
Jan 30, 2017 34.29 34.99 34.19 34.93 4,330,700 +0.59(+1.73%)
Jan 27, 2017 35.77 35.83 33.96 34.33 8,490,791 -1.39(-3.89%)
Jan 26, 2017 35.35 35.84 35.31 35.72 4,572,746 +0.44(+1.25%)
Jan 25, 2017 35.14 35.50 35.11 35.28 3,946,649 +0.39(+1.13%)
Jan 24, 2017 34.34 35.00 34.34 34.89 2,954,292 +0.50(+1.45%)
Jan 23, 2017 34.15 34.53 33.83 34.39 3,187,645 +0.14(+0.42%)
Jan 20, 2017 34.37 34.42 33.57 34.25 7,776,504 -0.21(-0.62%)
Jan 19, 2017 35.35 35.40 34.29 34.46 6,036,414 -0.90(-2.55%)
Jan 18, 2017 34.93 35.37 34.52 35.36 4,944,244 -0.09(-0.25%)
Jan 17, 2017 34.77 36.20 34.77 35.45 6,561,255 +0.83(+2.40%)
Jan 13, 2017 34.62 34.62 34.62 0 -0.32(-0.90%)
Jan 12, 2017 34.58 34.94 34.36 34.93 5,183,906 +0.64(+1.87%)
Jan 11, 2017 34.78 34.89 33.97 34.29 3,670,487 -0.35(-1.00%)
Jan 10, 2017 34.37 34.98 34.11 34.64 5,965,209 +0.41(+1.20%)
Jan 09, 2017 33.89 34.60 33.81 34.23 6,836,861 +0.45(+1.33%)
Jan 06, 2017 33.86 33.99 33.49 33.78 4,971,212 +0.10(+0.30%)
Jan 05, 2017 33.77 33.81 33.01 33.68 7,379,978 -0.89(-2.58%)
Jan 04, 2017 34.23 34.90 34.21 34.57 6,005,514 +0.80(+2.36%)
Jan 03, 2017 34.00 34.09 33.36 33.77 6,789,785 +0.07(+0.21%)
Dec 30, 2016 33.70 33.70 33.70 0 -0.32(-0.93%)
Dec 29, 2016 34.49 34.93 33.73 34.02 6,124,533 -0.51(-1.46%)
Dec 28, 2016 35.53 35.54 34.06 34.52 5,868,845 -0.82(-2.32%)
Dec 27, 2016 35.51 35.84 35.26 35.35 3,347,098 -0.02(-0.04%)
Dec 23, 2016 35.36 35.36 35.36 0 -0.26(-0.73%)
Dec 22, 2016 37.08 37.30 35.34 35.62 8,230,554 -1.36(-3.67%)
Dec 21, 2016 37.04 37.50 36.81 36.98 4,471,246 -0.35(-0.93%)
Dec 20, 2016 36.84 37.54 36.83 37.33 5,395,012 +0.55(+1.50%)
Dec 19, 2016 37.30 37.57 36.64 36.77 7,182,633 -0.35(-0.94%)
Dec 16, 2016 37.92 38.00 37.08 37.12 12,512,299 -0.92(-2.41%)
Dec 15, 2016 38.15 38.41 37.98 38.04 5,951,048 -0.04(-0.10%)
Dec 14, 2016 38.61 38.76 38.05 38.08 5,171,560 -0.36(-0.92%)
Dec 13, 2016 38.54 38.71 38.10 38.43 4,814,248 -0.09(-0.23%)
Dec 12, 2016 38.63 38.73 38.35 38.52 3,957,434 -0.18(-0.47%)
Dec 09, 2016 38.86 38.86 38.40 38.70 5,437,042 -0.24(-0.63%)
Dec 08, 2016 38.32 39.02 38.31 38.95 9,288,846 +0.62(+1.63%)
Dec 07, 2016 37.41 38.36 37.41 38.32 7,559,692 +1.26(+3.39%)
Dec 06, 2016 36.76 37.19 36.76 37.07 6,549,708 +0.31(+0.84%)
Dec 05, 2016 36.16 37.46 36.16 36.76 10,852,884 +0.90(+2.52%)
Dec 02, 2016 35.89 36.32 35.75 35.86 4,859,776 +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.