Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.77 31.42 30.77 31.31 4,612,786 +0.53(+1.73%)
Feb 27, 2017 30.75 30.91 30.62 30.77 2,757,464 -0.01(-0.03%)
Feb 24, 2017 31.25 31.35 30.62 30.78 5,004,358 -0.56(-1.79%)
Feb 23, 2017 31.27 31.73 30.36 31.34 10,204,390 -1.79(-5.39%)
Feb 22, 2017 33.39 33.50 33.02 33.13 2,249,832 -0.27(-0.80%)
Feb 21, 2017 33.28 33.47 33.10 33.39 2,031,395 +0.30(+0.91%)
Feb 17, 2017 33.09 33.09 33.09 0 +0.02(+0.05%)
Feb 16, 2017 33.54 33.72 32.89 33.07 3,562,710 -0.56(-1.66%)
Feb 15, 2017 33.27 33.70 33.14 33.63 2,973,454 +0.25(+0.74%)
Feb 14, 2017 33.02 33.39 32.92 33.38 2,064,444 +0.30(+0.91%)
Feb 13, 2017 32.98 33.15 32.77 33.08 1,689,372 +0.11(+0.32%)
Feb 10, 2017 32.75 33.10 32.66 32.98 2,136,300 +0.19(+0.57%)
Feb 09, 2017 32.40 32.84 32.22 32.79 2,123,642 +0.39(+1.21%)
Feb 08, 2017 32.17 32.44 32.17 32.40 1,421,485 +0.20(+0.63%)
Feb 07, 2017 31.97 32.31 31.85 32.19 2,308,513 +0.34(+1.06%)
Feb 06, 2017 32.12 32.23 31.84 31.86 2,304,177 -0.24(-0.75%)
Feb 03, 2017 32.22 32.23 31.95 32.10 2,580,514 +0.15(+0.47%)
Feb 02, 2017 31.89 32.05 31.63 31.95 2,358,681 +0.31(+0.98%)
Feb 01, 2017 32.03 32.15 31.41 31.63 3,829,276 -0.60(-1.87%)
Jan 31, 2017 32.25 32.35 32.03 32.24 4,037,421 +0.03(+0.08%)
Jan 30, 2017 32.13 32.35 31.96 32.21 1,847,768 +0.13(+0.42%)
Jan 27, 2017 32.10 32.23 31.95 32.08 1,891,409 -0.04(-0.11%)
Jan 26, 2017 32.41 32.54 31.98 32.11 2,180,711 -0.32(-0.99%)
Jan 25, 2017 32.48 32.58 32.40 32.43 2,976,611 -0.02(-0.05%)
Jan 24, 2017 32.15 32.51 32.15 32.45 1,758,165 +0.31(+0.97%)
Jan 23, 2017 32.17 32.31 32.02 32.14 3,010,537 -0.07(-0.22%)
Jan 20, 2017 32.34 32.63 32.04 32.21 3,581,294 +0.04(+0.11%)
Jan 19, 2017 32.03 32.25 31.91 32.18 3,123,973 +0.05(+0.17%)
Jan 18, 2017 32.15 32.50 31.92 32.12 2,891,902 -0.16(-0.49%)
Jan 17, 2017 31.60 32.31 31.56 32.28 3,035,718 +0.73(+2.31%)
Jan 13, 2017 31.55 31.55 31.55 0 +0.12(+0.37%)
Jan 12, 2017 30.96 31.53 30.95 31.44 2,678,486 +0.44(+1.43%)
Jan 11, 2017 30.89 31.14 30.76 31.00 2,246,697 +0.13(+0.43%)
Jan 10, 2017 31.30 31.40 30.80 30.86 3,627,051 -0.58(-1.85%)
Jan 09, 2017 31.73 32.22 31.19 31.45 4,175,370 -0.67(-2.09%)
Jan 06, 2017 31.89 32.18 31.69 32.12 2,600,781 +0.16(+0.50%)
Jan 05, 2017 31.68 31.99 31.55 31.96 2,919,478 +0.27(+0.84%)
Jan 04, 2017 31.38 31.79 31.29 31.69 3,327,940 +0.50(+1.62%)
Jan 03, 2017 30.84 31.42 30.67 31.19 2,918,687 +0.42(+1.38%)
Dec 30, 2016 30.77 30.77 30.77 0 -0.38(-1.22%)
Dec 29, 2016 30.88 31.27 30.85 31.15 1,360,280 +0.34(+1.12%)
Dec 28, 2016 31.24 31.26 30.72 30.80 1,722,232 -0.51(-1.64%)
Dec 27, 2016 31.23 31.45 31.02 31.31 1,570,293 +0.11(+0.34%)
Dec 23, 2016 31.21 31.21 31.21 0 +0.14(+0.46%)
Dec 22, 2016 30.82 31.32 30.74 31.07 2,873,993 +0.34(+1.12%)
Dec 21, 2016 30.70 31.13 30.68 30.72 1,623,941 -0.11(-0.34%)
Dec 20, 2016 30.71 30.89 30.47 30.83 1,639,522 +0.09(+0.29%)
Dec 19, 2016 30.67 30.93 30.62 30.74 1,829,343 +0.13(+0.43%)
Dec 16, 2016 30.48 30.87 30.46 30.61 4,199,760 +0.15(+0.49%)
Dec 15, 2016 30.42 30.66 30.03 30.46 2,482,669 +0.11(+0.38%)
Dec 14, 2016 30.93 31.06 30.28 30.34 2,320,227 -0.47(-1.52%)
Dec 13, 2016 30.71 31.08 30.66 30.81 2,672,674 +0.26(+0.84%)
Dec 12, 2016 30.31 30.84 30.27 30.55 2,109,209 +0.16(+0.52%)
Dec 09, 2016 30.15 30.47 30.01 30.39 3,143,887 +0.27(+0.88%)
Dec 08, 2016 29.71 30.24 29.58 30.13 3,278,268 +0.19(+0.65%)
Dec 07, 2016 29.46 29.94 29.40 29.93 3,669,600 +0.49(+1.68%)
Dec 06, 2016 29.81 29.82 29.32 29.44 3,116,357 -0.42(-1.42%)
Dec 05, 2016 29.88 30.27 29.79 29.86 4,333,333 -0.02(-0.06%)
Dec 02, 2016 29.39 30.00 29.36 29.88 3,836,037 +0.46(+1.56%)
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.