Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.91 34.75 32.92 33.69 15,249,108 -2.63(-7.23%)
Feb 27, 2017 35.92 36.34 35.78 36.31 2,309,807 +0.40(+1.11%)
Feb 24, 2017 35.84 36.07 35.64 35.91 2,622,926 -0.26(-0.73%)
Feb 23, 2017 36.53 36.56 35.97 36.18 2,664,764 -0.29(-0.80%)
Feb 22, 2017 36.13 36.67 36.07 36.47 2,891,934 +0.07(+0.19%)
Feb 21, 2017 36.50 36.81 36.28 36.40 2,193,295 +0.12(+0.32%)
Feb 17, 2017 36.28 36.28 36.28 0 +0.00(+0.00%)
Feb 16, 2017 36.59 36.61 36.10 36.28 2,529,929 -0.33(-0.91%)
Feb 15, 2017 36.19 36.77 36.00 36.61 3,085,170 +0.62(+1.71%)
Feb 14, 2017 35.03 36.05 35.03 36.00 2,619,304 +0.70(+1.99%)
Feb 13, 2017 35.04 35.62 34.96 35.30 3,490,303 +0.59(+1.69%)
Feb 10, 2017 35.13 35.21 34.55 34.71 3,796,785 -0.23(-0.67%)
Feb 09, 2017 34.40 35.21 34.38 34.95 3,280,859 +0.72(+2.11%)
Feb 08, 2017 34.31 34.31 33.75 34.22 2,822,416 -0.23(-0.68%)
Feb 07, 2017 34.14 34.66 34.06 34.46 4,000,086 +0.49(+1.44%)
Feb 06, 2017 33.69 34.19 33.54 33.97 2,826,492 +0.03(+0.09%)
Feb 03, 2017 34.19 34.45 33.82 33.94 6,821,349 +0.51(+1.52%)
Feb 02, 2017 34.57 34.92 32.53 33.43 16,871,794 -3.25(-8.86%)
Feb 01, 2017 36.92 37.38 36.49 36.68 4,189,145 +0.13(+0.35%)
Jan 31, 2017 36.82 37.00 36.19 36.56 3,450,019 -0.49(-1.32%)
Jan 30, 2017 37.14 37.15 36.33 37.04 2,749,829 -0.31(-0.84%)
Jan 27, 2017 37.08 37.69 36.83 37.36 5,768,932 +0.84(+2.30%)
Jan 26, 2017 36.20 36.68 36.12 36.52 3,451,626 +0.41(+1.14%)
Jan 25, 2017 36.35 36.44 35.86 36.11 2,533,712 +0.26(+0.74%)
Jan 24, 2017 35.50 36.12 35.37 35.84 1,824,854 +0.48(+1.35%)
Jan 23, 2017 35.34 35.55 34.97 35.37 1,480,854 -0.16(-0.44%)
Jan 20, 2017 35.44 35.75 35.36 35.52 3,040,471 +0.15(+0.41%)
Jan 19, 2017 35.58 35.74 35.26 35.38 3,469,981 -0.13(-0.36%)
Jan 18, 2017 35.04 35.55 34.40 35.50 3,001,559 +0.59(+1.69%)
Jan 17, 2017 35.77 35.96 34.84 34.91 2,845,522 -1.14(-3.15%)
Jan 13, 2017 36.05 36.05 36.05 0 +0.20(+0.57%)
Jan 12, 2017 35.83 35.91 35.16 35.84 1,984,123 -0.20(-0.57%)
Jan 11, 2017 35.91 36.11 35.71 36.05 3,580,527 +0.14(+0.38%)
Jan 10, 2017 35.96 36.35 35.64 35.91 3,157,167 +0.32(+0.91%)
Jan 09, 2017 35.52 35.84 35.11 35.59 2,185,711 -0.10(-0.27%)
Jan 06, 2017 35.91 36.12 35.49 35.69 4,640,040 -0.15(-0.41%)
Jan 05, 2017 35.05 35.88 34.88 35.83 6,461,730 +0.71(+2.03%)
Jan 04, 2017 34.56 35.42 34.41 35.12 2,601,202 +0.74(+2.16%)
Jan 03, 2017 34.66 34.82 33.98 34.38 2,919,286 +0.56(+1.65%)
Dec 30, 2016 33.82 33.82 33.82 0 +0.06(+0.17%)
Dec 29, 2016 33.97 34.15 33.42 33.76 1,702,610 -0.24(-0.72%)
Dec 28, 2016 34.75 34.81 33.99 34.01 1,619,661 -0.72(-2.08%)
Dec 27, 2016 34.65 34.79 34.55 34.73 1,338,853 +0.15(+0.42%)
Dec 23, 2016 34.58 34.58 34.58 0 +0.52(+1.52%)
Dec 22, 2016 34.19 34.30 33.92 34.07 1,714,432 -0.17(-0.48%)
Dec 21, 2016 34.37 34.42 34.06 34.23 1,894,412 -0.11(-0.31%)
Dec 20, 2016 34.19 34.52 33.92 34.34 2,822,907 +0.38(+1.12%)
Dec 19, 2016 34.03 34.10 33.56 33.96 2,229,087 +0.22(+0.67%)
Dec 16, 2016 34.46 34.56 33.63 33.74 3,547,054 -0.70(-2.04%)
Dec 15, 2016 34.38 35.01 34.27 34.44 3,216,174 +0.35(+1.03%)
Dec 14, 2016 33.90 34.97 33.75 34.09 5,326,054 +0.00(+0.00%)
Dec 13, 2016 34.27 34.42 33.56 34.09 2,619,778 -0.01(-0.03%)
Dec 12, 2016 34.72 34.84 33.96 34.10 1,988,399 -0.69(-1.99%)
Dec 09, 2016 34.61 34.89 34.32 34.79 2,568,531 +0.20(+0.56%)
Dec 08, 2016 34.71 35.18 34.50 34.59 4,531,220 -0.06(-0.17%)
Dec 07, 2016 34.66 34.89 34.20 34.65 2,424,067 -0.02(-0.06%)
Dec 06, 2016 34.49 34.77 34.07 34.67 2,352,985 +0.30(+0.88%)
Dec 05, 2016 34.48 34.99 34.16 34.37 3,280,530 +0.27(+0.80%)
Dec 02, 2016 34.27 34.27 33.60 34.10 2,113,987 -0.36(-1.05%)
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.