Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.00 33.24 32.66 33.22 10,276,053 -0.35(-1.04%)
Feb 27, 2017 33.15 33.73 33.11 33.57 6,298,343 +0.40(+1.21%)
Feb 24, 2017 32.48 33.56 32.27 33.17 8,149,239 +0.73(+2.25%)
Feb 23, 2017 32.48 33.09 32.27 32.44 8,958,477 +0.08(+0.25%)
Feb 22, 2017 32.30 32.84 32.11 32.36 9,381,582 +0.07(+0.22%)
Feb 21, 2017 33.09 33.49 32.13 32.29 16,116,163 -0.01(-0.03%)
Feb 17, 2017 32.30 32.30 32.30 0 +0.48(+1.51%)
Feb 16, 2017 32.70 32.87 31.72 31.82 8,813,534 -0.92(-2.81%)
Feb 15, 2017 32.89 33.02 32.41 32.74 7,324,394 +0.06(+0.18%)
Feb 14, 2017 32.61 32.99 32.50 32.68 7,542,135 +0.10(+0.31%)
Feb 13, 2017 33.07 33.20 32.43 32.58 14,049,963 +0.59(+1.84%)
Feb 10, 2017 32.44 32.88 31.55 31.99 7,894,939 -0.38(-1.17%)
Feb 09, 2017 31.98 32.65 31.64 32.37 7,608,516 +0.39(+1.22%)
Feb 08, 2017 31.05 31.98 30.81 31.98 6,917,529 +0.78(+2.50%)
Feb 07, 2017 31.74 32.15 31.02 31.20 10,415,105 -0.59(-1.86%)
Feb 06, 2017 32.64 32.79 31.64 31.79 14,482,994 -0.90(-2.75%)
Feb 03, 2017 30.69 34.37 30.11 32.69 47,958,388 +1.97(+6.41%)
Feb 02, 2017 30.32 31.06 29.90 30.72 16,459,405 +1.51(+5.17%)
Feb 01, 2017 29.32 29.57 29.12 29.21 5,061,199 -0.33(-1.12%)
Jan 31, 2017 28.85 29.58 28.74 29.54 9,050,671 +0.02(+0.07%)
Jan 30, 2017 29.07 29.53 29.03 29.52 5,403,387 +0.41(+1.41%)
Jan 27, 2017 29.95 29.97 28.70 29.11 9,945,448 -0.81(-2.71%)
Jan 26, 2017 30.18 30.34 29.81 29.92 4,349,716 -0.23(-0.76%)
Jan 25, 2017 30.16 30.40 29.93 30.15 6,088,329 +0.17(+0.57%)
Jan 24, 2017 29.52 30.03 29.52 29.98 5,044,221 +0.35(+1.18%)
Jan 23, 2017 29.48 29.92 29.35 29.63 4,666,007 -0.07(-0.24%)
Jan 20, 2017 29.57 29.85 29.46 29.70 7,018,816 +0.25(+0.85%)
Jan 19, 2017 29.50 29.83 29.27 29.45 7,452,772 +0.01(+0.03%)
Jan 18, 2017 30.01 30.01 28.55 29.44 13,242,207 -0.46(-1.54%)
Jan 17, 2017 29.98 30.60 29.87 29.90 8,772,020 +0.02(+0.07%)
Jan 13, 2017 29.88 29.88 29.88 0 -0.10(-0.33%)
Jan 12, 2017 29.83 30.19 29.70 29.98 6,351,663 +0.03(+0.10%)
Jan 11, 2017 30.50 30.53 29.75 29.95 8,960,204 -0.35(-1.16%)
Jan 10, 2017 30.64 30.68 30.12 30.30 10,683,070 -0.16(-0.53%)
Jan 09, 2017 30.88 30.99 30.35 30.46 9,246,476 -0.36(-1.17%)
Jan 06, 2017 30.82 31.52 30.55 30.82 11,484,816 -0.04(-0.13%)
Jan 05, 2017 31.57 31.85 30.51 30.86 29,242,726 -4.98(-13.90%)
Jan 04, 2017 35.51 36.40 35.48 35.84 9,352,924 +0.61(+1.73%)
Jan 03, 2017 36.13 36.20 34.79 35.23 9,777,208 -0.58(-1.62%)
Dec 30, 2016 35.81 35.81 35.81 0 -0.48(-1.32%)
Dec 29, 2016 36.24 36.60 35.92 36.29 3,121,602 +0.01(+0.03%)
Dec 28, 2016 36.61 36.93 36.12 36.28 3,521,569 -0.25(-0.68%)
Dec 27, 2016 36.67 37.23 36.27 36.53 4,671,211 +0.05(+0.14%)
Dec 23, 2016 36.48 36.48 36.48 0 +0.31(+0.86%)
Dec 22, 2016 37.53 37.67 36.05 36.17 6,755,241 -1.34(-3.57%)
Dec 21, 2016 37.86 37.97 37.48 37.51 2,991,204 -0.44(-1.16%)
Dec 20, 2016 37.25 38.16 37.25 37.95 6,166,877 +0.95(+2.57%)
Dec 19, 2016 37.36 37.88 36.94 37.00 7,910,401 -0.47(-1.25%)
Dec 16, 2016 39.77 39.78 37.32 37.47 12,889,767 -2.67(-6.65%)
Dec 15, 2016 40.09 40.66 40.05 40.14 6,317,024 -0.02(-0.05%)
Dec 14, 2016 40.58 40.91 40.14 40.16 4,294,584 -0.55(-1.35%)
Dec 13, 2016 40.25 40.92 39.99 40.71 5,337,955 +0.25(+0.62%)
Dec 12, 2016 42.24 42.30 40.37 40.46 8,359,022 -1.98(-4.67%)
Dec 09, 2016 43.04 43.08 42.17 42.44 3,613,151 -0.63(-1.46%)
Dec 08, 2016 43.21 43.79 42.67 43.07 4,230,558 -0.11(-0.25%)
Dec 07, 2016 42.56 43.23 42.35 43.18 4,518,749 +0.78(+1.84%)
Dec 06, 2016 41.80 42.68 41.33 42.40 6,825,858 +0.49(+1.17%)
Dec 05, 2016 42.62 43.01 41.52 41.91 7,201,829 -0.57(-1.34%)
Dec 02, 2016 42.49 43.04 42.25 42.48 3,662,473 +0.06(+0.14%)
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.