Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 41.92 42.12 41.85 41.99 2,643,676 -0.01(-0.02%)
Feb 27, 2017 41.98 42.12 41.83 42.00 3,186,797 +0.38(+0.92%)
Feb 24, 2017 41.83 41.84 41.51 41.62 4,092,475 +0.29(+0.71%)
Feb 23, 2017 41.65 41.82 41.33 41.33 4,256,653 -0.15(-0.36%)
Feb 22, 2017 41.02 42.15 40.82 41.48 13,656,749 +1.47(+3.68%)
Feb 21, 2017 40.08 39.53 40.00 12,445,524 -3.28(-7.58%)
Feb 17, 2017 43.29 43.29 43.29 0 +5.74(+15.29%)
Feb 16, 2017 37.22 37.58 37.17 37.55 2,858,141 +0.34(+0.91%)
Feb 15, 2017 36.54 37.36 36.53 37.21 3,542,753 +0.59(+1.60%)
Feb 14, 2017 36.67 36.72 36.42 36.62 1,326,575 -0.04(-0.12%)
Feb 13, 2017 36.74 36.76 36.62 36.67 1,159,300 +0.08(+0.22%)
Feb 10, 2017 36.36 36.69 36.35 36.59 1,814,851 -0.28(-0.77%)
Feb 09, 2017 36.69 36.93 36.67 36.87 1,839,465 +0.18(+0.48%)
Feb 08, 2017 36.54 36.79 36.43 36.69 1,672,495 +0.54(+1.48%)
Feb 07, 2017 36.05 36.20 35.98 36.16 1,711,028 +0.32(+0.88%)
Feb 06, 2017 35.77 35.88 35.74 35.84 1,465,903 -0.28(-0.78%)
Feb 03, 2017 36.07 36.16 35.89 36.12 2,744,730 +0.43(+1.21%)
Feb 02, 2017 35.77 35.95 35.68 35.69 2,542,733 +0.01(+0.02%)
Feb 01, 2017 35.57 35.77 35.42 35.68 3,137,978 -0.08(-0.22%)
Jan 31, 2017 35.52 35.78 35.50 35.76 3,316,086 +0.18(+0.49%)
Jan 30, 2017 35.28 35.62 35.26 35.59 3,239,579 -0.27(-0.76%)
Jan 27, 2017 35.76 35.88 35.66 35.86 3,903,235 +0.43(+1.22%)
Jan 26, 2017 35.45 35.51 35.24 35.43 4,474,258 -1.80(-4.84%)
Jan 25, 2017 37.06 37.24 37.02 37.23 1,730,222 +0.18(+0.50%)
Jan 24, 2017 36.84 37.08 36.84 37.05 2,214,340 +0.08(+0.21%)
Jan 23, 2017 36.82 37.02 36.72 36.97 1,670,339 +0.27(+0.74%)
Jan 20, 2017 36.53 36.72 36.52 36.70 1,664,052 +0.40(+1.12%)
Jan 19, 2017 36.34 36.12 36.29 2,578,827 -0.11(-0.29%)
Jan 18, 2017 36.41 36.51 36.34 36.40 2,456,492 -0.04(-0.10%)
Jan 17, 2017 36.26 36.50 36.26 36.43 2,877,896 -0.02(-0.05%)
Jan 13, 2017 36.45 36.45 36.45 0 -0.04(-0.10%)
Jan 12, 2017 36.36 36.48 36.31 36.48 1,442,521 +0.33(+0.92%)
Jan 11, 2017 36.03 36.19 35.88 36.15 1,519,138 +0.18(+0.49%)
Jan 10, 2017 36.20 36.20 35.95 35.97 1,563,956 -0.38(-1.04%)
Jan 09, 2017 36.12 36.41 36.12 36.35 2,438,409 +0.22(+0.61%)
Jan 06, 2017 36.01 36.16 35.96 36.13 1,969,286 -0.19(-0.53%)
Jan 05, 2017 36.15 36.41 36.08 36.33 1,486,244 +0.33(+0.90%)
Jan 04, 2017 35.93 36.05 35.85 36.00 1,371,300 +0.27(+0.76%)
Jan 03, 2017 35.57 35.76 35.50 35.73 2,939,233 -0.40(-1.10%)
Dec 30, 2016 36.12 36.12 36.12 0 +0.20(+0.56%)
Dec 29, 2016 35.85 35.99 35.83 35.92 1,131,769 +0.33(+0.91%)
Dec 28, 2016 35.60 35.76 35.58 35.60 1,196,925 -0.27(-0.76%)
Dec 27, 2016 35.88 35.93 35.83 35.87 789,135 +0.02(+0.05%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.05(-0.15%)
Dec 22, 2016 35.97 35.97 35.75 35.90 1,544,344 +0.26(+0.72%)
Dec 21, 2016 35.76 35.94 35.65 35.65 1,635,079 -0.18(-0.52%)
Dec 20, 2016 35.67 35.86 35.57 35.83 2,352,626 +0.33(+0.92%)
Dec 19, 2016 35.54 35.76 35.38 35.51 1,830,158 +0.29(+0.82%)
Dec 16, 2016 35.29 35.39 35.09 35.22 2,229,779 +0.25(+0.70%)
Dec 15, 2016 34.88 35.04 34.84 34.97 2,885,169 -0.32(-0.90%)
Dec 14, 2016 35.83 35.93 35.27 35.29 4,265,593 -0.65(-1.81%)
Dec 13, 2016 35.86 36.16 35.81 35.94 3,063,691 +0.56(+1.59%)
Dec 12, 2016 35.09 35.40 35.08 35.38 2,443,173 +0.17(+0.47%)
Dec 09, 2016 34.96 35.23 34.87 35.21 2,835,721 +0.65(+1.88%)
Dec 08, 2016 34.70 34.79 34.51 34.56 3,160,321 -0.74(-2.09%)
Dec 07, 2016 35.17 35.34 35.04 35.30 4,985,010 +0.32(+0.91%)
Dec 06, 2016 35.23 35.62 34.91 34.98 5,106,813 -0.30(-0.85%)
Dec 05, 2016 35.38 35.43 35.08 35.28 4,354,576 +0.55(+1.60%)
Dec 02, 2016 34.44 34.83 34.36 34.73 5,394,179 +0.31(+0.89%)
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.