Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.08 40.08 39.61 39.70 1,714,413 -0.30(-0.74%)
Feb 27, 2017 40.01 40.04 39.59 40.00 2,262,485 -0.09(-0.22%)
Feb 24, 2017 39.63 40.11 39.28 40.09 1,428,440 +0.18(+0.45%)
Feb 23, 2017 40.31 40.37 39.77 39.91 1,471,183 -0.44(-1.08%)
Feb 22, 2017 40.19 40.44 40.11 40.34 1,528,827 -0.02(-0.04%)
Feb 21, 2017 40.08 40.42 40.07 40.36 1,480,936 +0.23(+0.58%)
Feb 17, 2017 40.13 40.13 40.13 0 +0.07(+0.18%)
Feb 16, 2017 39.92 40.39 39.87 40.06 1,247,038 +0.03(+0.07%)
Feb 15, 2017 40.06 39.50 40.03 2,572,871 +0.33(+0.83%)
Feb 14, 2017 39.92 40.15 39.65 39.70 1,491,848 -0.36(-0.89%)
Feb 13, 2017 40.23 40.41 39.97 40.06 1,691,094 -0.04(-0.09%)
Feb 10, 2017 40.04 40.26 39.45 40.09 2,153,045 +0.17(+0.42%)
Feb 09, 2017 40.09 40.44 39.84 39.93 2,142,137 -0.23(-0.58%)
Feb 08, 2017 40.52 40.55 40.12 40.16 2,998,986 -0.29(-0.73%)
Feb 07, 2017 39.93 40.51 39.85 40.45 2,892,824 +0.56(+1.41%)
Feb 06, 2017 39.68 39.93 39.49 39.89 2,921,324 +0.15(+0.38%)
Feb 03, 2017 39.78 39.80 39.54 39.74 1,749,559 +0.12(+0.29%)
Feb 02, 2017 39.53 39.72 39.17 39.62 1,958,846 -0.20(-0.49%)
Feb 01, 2017 39.78 40.01 39.40 39.82 2,517,892 +0.25(+0.63%)
Jan 31, 2017 39.91 39.91 39.35 39.57 2,725,728 -0.47(-1.18%)
Jan 30, 2017 39.64 40.06 38.32 40.04 3,725,597 +0.27(+0.67%)
Jan 27, 2017 39.73 40.27 39.37 39.77 8,381,339 +2.44(+6.53%)
Jan 26, 2017 37.59 37.63 37.06 37.34 2,909,962 -0.23(-0.62%)
Jan 25, 2017 37.63 37.94 37.27 37.57 3,844,321 +0.18(+0.48%)
Jan 24, 2017 36.50 37.44 36.50 37.39 2,709,931 +0.57(+1.55%)
Jan 23, 2017 36.67 36.94 36.54 36.82 2,284,325 +0.00(+0.00%)
Jan 20, 2017 36.37 37.06 36.37 36.82 3,859,925 +0.72(+2.00%)
Jan 19, 2017 36.63 36.87 35.98 36.10 3,503,604 -0.57(-1.55%)
Jan 18, 2017 36.26 36.81 36.22 36.67 2,506,256 +0.44(+1.20%)
Jan 17, 2017 36.72 36.77 36.15 36.23 1,775,122 -0.66(-1.78%)
Jan 13, 2017 36.89 36.89 36.89 0 +0.89(+2.47%)
Jan 12, 2017 36.16 36.16 35.36 36.00 2,400,647 -0.20(-0.57%)
Jan 11, 2017 36.33 36.35 36.05 36.21 1,458,250 -0.17(-0.46%)
Jan 10, 2017 36.19 36.50 35.99 36.38 2,746,705 +0.21(+0.59%)
Jan 09, 2017 35.35 36.22 35.21 36.16 3,511,970 +0.81(+2.29%)
Jan 06, 2017 34.21 35.44 33.97 35.35 2,672,695 +1.16(+3.38%)
Jan 05, 2017 34.77 34.82 34.12 34.20 2,407,912 -0.52(-1.51%)
Jan 04, 2017 34.37 34.73 34.24 34.72 2,127,065 +0.36(+1.06%)
Jan 03, 2017 34.43 34.77 34.09 34.36 1,814,603 +0.04(+0.13%)
Dec 30, 2016 34.31 34.31 34.31 0 -0.40(-1.15%)
Dec 29, 2016 34.55 34.87 34.55 34.71 1,105,417 +0.05(+0.15%)
Dec 28, 2016 35.15 35.22 34.65 34.66 1,167,769 -0.39(-1.12%)
Dec 27, 2016 34.98 35.35 34.94 35.05 796,098 +0.12(+0.36%)
Dec 23, 2016 34.93 34.93 34.93 0 +0.09(+0.26%)
Dec 22, 2016 35.02 35.05 34.61 34.84 1,128,026 -0.02(-0.05%)
Dec 21, 2016 34.85 35.13 34.80 34.85 1,538,211 -0.06(-0.18%)
Dec 20, 2016 34.76 35.02 34.69 34.92 1,422,758 +0.17(+0.49%)
Dec 19, 2016 34.55 34.84 34.50 34.75 1,586,370 +0.20(+0.59%)
Dec 16, 2016 34.92 34.98 34.41 34.54 2,470,991 -0.36(-1.02%)
Dec 15, 2016 34.69 35.04 34.44 34.90 1,880,233 +0.52(+1.53%)
Dec 14, 2016 34.70 34.91 34.29 34.37 2,216,353 -0.27(-0.77%)
Dec 13, 2016 34.49 34.88 34.37 34.64 1,860,709 +0.19(+0.54%)
Dec 12, 2016 34.67 34.81 34.13 34.45 1,274,544 -0.37(-1.07%)
Dec 09, 2016 35.18 35.43 34.77 34.83 1,663,329 -0.26(-0.74%)
Dec 08, 2016 35.07 35.39 35.02 35.09 1,529,092 +0.06(+0.18%)
Dec 07, 2016 34.31 35.17 34.20 35.02 2,210,642 +0.71(+2.07%)
Dec 06, 2016 34.17 34.47 34.13 34.31 1,800,643 +0.29(+0.86%)
Dec 05, 2016 33.87 34.13 33.70 34.02 1,841,692 +0.33(+0.98%)
Dec 02, 2016 33.59 33.95 33.20 33.69 3,242,747 +0.09(+0.26%)
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.