Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 34.10 34.26 33.91 34.12 27,480,505 -0.16(-0.47%)
Feb 27, 2017 34.23 34.46 34.16 34.28 21,830,284 +0.02(+0.06%)
Feb 24, 2017 34.17 34.35 33.99 34.26 24,711,954 +0.20(+0.59%)
Feb 23, 2017 33.70 34.12 33.58 34.06 30,476,794 +0.47(+1.40%)
Feb 22, 2017 33.57 33.75 33.25 33.59 27,207,299 -0.03(-0.09%)
Feb 21, 2017 33.57 33.80 33.48 33.62 24,089,633 +0.00(+0.00%)
Feb 17, 2017 33.62 33.62 33.62 0 +0.00(+0.00%)
Feb 16, 2017 33.45 33.88 33.22 33.62 38,330,900 +0.11(+0.33%)
Feb 15, 2017 32.78 33.58 32.69 33.51 45,574,069 +0.76(+2.32%)
Feb 14, 2017 32.53 32.77 32.35 32.75 22,962,841 +0.14(+0.43%)
Feb 13, 2017 32.44 32.69 32.44 32.61 20,620,122 +0.26(+0.80%)
Feb 10, 2017 32.41 32.45 32.23 32.35 21,907,167 -0.03(-0.09%)
Feb 09, 2017 32.14 32.54 32.23 32.38 23,816,318 +0.24(+0.75%)
Feb 08, 2017 31.92 32.35 31.92 32.14 19,159,314 +0.06(+0.19%)
Feb 07, 2017 32.32 32.35 31.94 32.08 23,511,655 -0.15(-0.47%)
Feb 06, 2017 32.00 32.33 31.94 32.23 24,531,822 +0.14(+0.44%)
Feb 03, 2017 32.05 32.24 31.92 32.09 35,991,724 +0.36(+1.13%)
Feb 02, 2017 31.47 31.73 31.32 31.73 23,371,109 +0.06(+0.19%)
Feb 01, 2017 31.51 31.69 31.26 31.67 28,475,209 -0.06(-0.19%)
Jan 31, 2017 31.01 31.93 30.93 31.73 37,426,591 +0.42(+1.34%)
Jan 30, 2017 31.47 31.50 31.06 31.31 27,436,149 -0.11(-0.35%)
Jan 27, 2017 31.47 31.54 31.26 31.42 24,054,743 +0.14(+0.45%)
Jan 26, 2017 31.40 31.47 31.20 31.28 27,183,258 -0.01(-0.03%)
Jan 25, 2017 31.36 31.52 31.11 31.29 32,166,810 +0.14(+0.45%)
Jan 24, 2017 31.40 31.46 30.90 31.15 29,624,226 -0.31(-0.99%)
Jan 23, 2017 31.68 31.82 31.44 31.46 24,760,627 -0.31(-0.98%)
Jan 20, 2017 31.72 32.12 31.66 31.77 30,159,695 +0.07(+0.22%)
Jan 19, 2017 32.06 32.09 31.53 31.70 26,140,369 -0.33(-1.03%)
Jan 18, 2017 32.09 32.28 31.95 32.03 21,469,123 -0.03(-0.09%)
Jan 17, 2017 32.35 32.38 31.78 32.06 32,103,523 -0.46(-1.41%)
Jan 13, 2017 32.52 32.52 32.52 0 -0.08(-0.25%)
Jan 12, 2017 32.53 32.62 32.30 32.60 31,760,207 -0.23(-0.70%)
Jan 11, 2017 33.37 33.54 32.40 32.83 40,435,537 -0.61(-1.82%)
Jan 10, 2017 33.59 33.65 33.32 33.44 19,397,171 -0.03(-0.09%)
Jan 09, 2017 33.43 33.67 33.38 33.47 20,454,730 -0.01(-0.03%)
Jan 06, 2017 33.66 33.70 33.34 33.48 17,474,593 -0.13(-0.39%)
Jan 05, 2017 33.37 33.69 33.12 33.61 20,003,057 +0.32(+0.96%)
Jan 04, 2017 33.13 33.35 33.03 33.29 21,465,317 +0.29(+0.88%)
Jan 03, 2017 32.70 33.00 32.59 33.00 22,190,846 +0.52(+1.60%)
Dec 30, 2016 32.48 32.48 32.48 0 -0.01(-0.03%)
Dec 29, 2016 32.39 32.62 32.37 32.49 14,066,667 +0.14(+0.43%)
Dec 28, 2016 32.50 32.69 32.34 32.35 13,938,755 -0.18(-0.55%)
Dec 27, 2016 32.57 32.72 32.48 32.53 11,220,052 +0.05(+0.15%)
Dec 23, 2016 32.48 32.48 32.48 0 +0.14(+0.43%)
Dec 22, 2016 32.29 32.43 32.05 32.34 18,613,336 -0.06(-0.19%)
Dec 21, 2016 32.73 32.93 32.33 32.40 18,739,577 -0.45(-1.37%)
Dec 20, 2016 32.78 32.88 32.57 32.85 25,072,924 +0.02(+0.06%)
Dec 19, 2016 32.76 32.97 32.72 32.83 24,929,910 -0.01(-0.03%)
Dec 16, 2016 32.88 32.94 32.52 32.84 37,585,369 +0.09(+0.27%)
Dec 15, 2016 32.63 32.96 32.60 32.75 20,877,072 -0.07(-0.21%)
Dec 14, 2016 32.92 33.30 32.64 32.82 36,309,844 -0.01(-0.03%)
Dec 13, 2016 32.81 32.88 32.56 32.83 28,286,184 +0.43(+1.33%)
Dec 12, 2016 31.70 32.65 31.66 32.40 32,255,321 +0.70(+2.21%)
Dec 09, 2016 31.11 31.92 31.09 31.70 29,350,843 +0.76(+2.46%)
Dec 08, 2016 30.84 31.10 30.51 30.94 35,478,099 -0.25(-0.80%)
Dec 07, 2016 31.33 31.33 30.61 31.19 44,032,679 -0.37(-1.17%)
Dec 06, 2016 31.65 31.70 31.43 31.56 17,705,581 -0.03(-0.09%)
Dec 05, 2016 31.74 31.77 31.39 31.59 19,246,334 -0.04(-0.13%)
Dec 02, 2016 31.54 31.73 31.36 31.63 19,007,839 +0.17(+0.54%)
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.