Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.60 33.92 33.33 33.65 178,637 +0.01(+0.03%)
Feb 27, 2017 33.07 33.98 32.91 33.64 168,655 +0.71(+2.17%)
Feb 24, 2017 32.24 33.05 31.94 32.93 128,386 +0.25(+0.78%)
Feb 23, 2017 33.26 33.26 32.51 32.68 90,121 -0.56(-1.68%)
Feb 22, 2017 33.19 33.48 32.80 33.23 114,997 +0.01(+0.03%)
Feb 21, 2017 33.30 33.51 33.06 33.22 93,618 +0.00(+0.00%)
Feb 17, 2017 33.22 33.22 33.22 0 +0.03(+0.09%)
Feb 16, 2017 33.54 33.54 32.84 33.19 159,886 -0.34(-1.02%)
Feb 15, 2017 33.05 33.57 32.82 33.54 110,204 +0.39(+1.18%)
Feb 14, 2017 32.86 33.18 32.55 33.15 152,439 +0.12(+0.36%)
Feb 13, 2017 33.13 33.39 32.90 33.03 112,137 +0.13(+0.39%)
Feb 10, 2017 32.50 32.93 32.26 32.90 95,667 +0.61(+1.88%)
Feb 09, 2017 31.71 32.54 31.67 32.29 103,712 +0.64(+2.01%)
Feb 08, 2017 32.10 32.10 31.18 31.66 124,261 -0.65(-2.00%)
Feb 07, 2017 32.42 32.62 32.28 32.30 122,538 -0.02(-0.06%)
Feb 06, 2017 32.38 32.81 32.20 32.32 144,770 +0.08(+0.24%)
Feb 03, 2017 31.78 32.31 31.49 32.25 103,764 +0.83(+2.65%)
Feb 02, 2017 31.19 31.55 31.02 31.41 111,704 +0.08(+0.25%)
Feb 01, 2017 31.61 32.03 31.15 31.34 103,316 +0.06(+0.19%)
Jan 31, 2017 30.84 31.37 30.55 31.28 145,754 +0.24(+0.79%)
Jan 30, 2017 31.37 31.49 30.53 31.03 138,596 -0.69(-2.19%)
Jan 27, 2017 31.84 31.96 31.51 31.73 88,864 -0.11(-0.34%)
Jan 26, 2017 31.98 32.37 31.81 31.84 131,241 -0.08(-0.25%)
Jan 25, 2017 31.78 32.16 31.41 31.91 129,754 +0.27(+0.87%)
Jan 24, 2017 31.16 31.72 31.01 31.64 129,992 +0.56(+1.79%)
Jan 23, 2017 31.31 31.51 30.74 31.08 167,994 -0.23(-0.75%)
Jan 20, 2017 31.49 31.63 31.04 31.32 152,863 -0.11(-0.34%)
Jan 19, 2017 31.70 32.24 31.00 31.42 249,374 +0.28(+0.89%)
Jan 18, 2017 30.79 31.15 30.59 31.15 182,465 +0.43(+1.40%)
Jan 17, 2017 31.20 31.26 30.49 30.72 355,717 -0.77(-2.45%)
Jan 13, 2017 31.49 31.49 31.49 0 +0.34(+1.10%)
Jan 12, 2017 31.49 31.49 30.43 31.15 189,783 -0.37(-1.18%)
Jan 11, 2017 31.58 31.70 31.14 31.52 166,529 +0.06(+0.19%)
Jan 10, 2017 31.06 31.62 31.06 31.46 133,109 +0.26(+0.84%)
Jan 09, 2017 31.26 31.45 30.95 31.19 158,394 -0.32(-1.02%)
Jan 06, 2017 31.66 31.76 31.34 31.52 153,353 +0.04(+0.12%)
Jan 05, 2017 32.55 32.65 31.37 31.48 284,332 -1.14(-3.50%)
Jan 04, 2017 32.67 32.74 32.36 32.62 245,830 +0.19(+0.57%)
Jan 03, 2017 32.44 32.83 32.28 32.43 210,054 +0.20(+0.61%)
Dec 30, 2016 32.24 32.24 32.24 0 -0.46(-1.40%)
Dec 29, 2016 32.90 33.07 32.49 32.70 201,488 -0.16(-0.48%)
Dec 28, 2016 33.26 33.27 32.83 32.85 290,411 -0.40(-1.20%)
Dec 27, 2016 33.47 33.76 33.16 33.25 209,798 -0.07(-0.20%)
Dec 23, 2016 33.32 33.32 33.32 0 -0.03(-0.09%)
Dec 22, 2016 35.36 35.66 32.93 33.35 745,818 -3.29(-8.97%)
Dec 21, 2016 36.51 36.85 36.32 36.64 189,766 -0.02(-0.05%)
Dec 20, 2016 36.87 37.14 36.31 36.66 247,309 +0.09(+0.24%)
Dec 19, 2016 36.26 36.73 36.13 36.57 159,053 +0.46(+1.27%)
Dec 16, 2016 36.31 36.92 36.03 36.11 818,893 -0.13(-0.35%)
Dec 15, 2016 35.34 36.63 35.08 36.24 239,722 +0.92(+2.60%)
Dec 14, 2016 35.89 35.96 35.15 35.32 237,451 -0.75(-2.08%)
Dec 13, 2016 36.83 37.09 35.95 36.07 124,676 -0.53(-1.44%)
Dec 12, 2016 37.33 37.75 35.97 36.60 232,802 -0.77(-2.06%)
Dec 09, 2016 37.27 37.58 36.97 37.37 207,753 +0.31(+0.84%)
Dec 08, 2016 37.14 37.31 36.73 37.06 235,451 -0.05(-0.13%)
Dec 07, 2016 36.82 37.23 36.63 37.11 309,237 +0.10(+0.26%)
Dec 06, 2016 36.53 37.10 36.29 37.01 348,611 +0.78(+2.15%)
Dec 05, 2016 36.35 36.50 35.96 36.23 276,587 +0.26(+0.73%)
Dec 02, 2016 36.10 36.16 35.75 35.96 196,274 -0.11(-0.30%)
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.