Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.68 36.75 36.20 36.29 3,363,594 -0.43(-1.18%)
Feb 27, 2017 36.56 36.77 36.40 36.73 3,217,027 +0.10(+0.28%)
Feb 24, 2017 36.61 36.71 36.21 36.62 3,031,239 -0.01(-0.03%)
Feb 23, 2017 37.12 37.20 36.45 36.63 2,507,886 -0.33(-0.88%)
Feb 22, 2017 37.16 37.23 36.78 36.96 2,614,807 -0.40(-1.06%)
Feb 21, 2017 37.44 37.58 37.14 37.36 3,443,746 -0.04(-0.12%)
Feb 17, 2017 37.40 37.40 37.40 0 +0.07(+0.19%)
Feb 16, 2017 37.96 37.98 37.18 37.33 2,748,447 -0.59(-1.55%)
Feb 15, 2017 37.85 38.06 37.63 37.92 2,607,191 -0.15(-0.39%)
Feb 14, 2017 37.88 38.09 37.77 38.06 3,694,044 +0.11(+0.29%)
Feb 13, 2017 37.48 37.96 37.45 37.95 3,378,391 +0.62(+1.66%)
Feb 10, 2017 37.05 37.41 36.87 37.33 3,497,035 +0.38(+1.03%)
Feb 09, 2017 36.31 37.02 36.15 36.95 3,943,759 +0.73(+2.02%)
Feb 08, 2017 36.62 36.62 36.13 36.22 3,527,336 -0.43(-1.17%)
Feb 07, 2017 36.89 37.17 36.60 36.65 2,282,934 -0.24(-0.65%)
Feb 06, 2017 36.88 37.16 36.62 36.89 2,995,938 -0.23(-0.61%)
Feb 03, 2017 36.48 37.32 36.48 37.12 3,655,748 +0.49(+1.33%)
Feb 02, 2017 36.98 37.38 36.52 36.63 3,461,234 -0.56(-1.52%)
Feb 01, 2017 36.66 37.83 36.51 37.19 5,644,209 +0.72(+1.96%)
Jan 31, 2017 35.72 37.20 35.20 36.48 11,660,263 -0.17(-0.46%)
Jan 30, 2017 36.50 36.72 36.04 36.65 6,693,813 +0.02(+0.04%)
Jan 27, 2017 36.94 36.95 36.38 36.63 2,954,599 -0.27(-0.72%)
Jan 26, 2017 37.00 37.09 36.70 36.89 2,978,888 -0.17(-0.47%)
Jan 25, 2017 36.31 37.23 36.21 37.07 4,235,401 +0.92(+2.55%)
Jan 24, 2017 35.58 36.26 35.58 36.15 3,024,512 +0.67(+1.88%)
Jan 23, 2017 35.76 35.77 35.35 35.48 4,348,395 -0.29(-0.80%)
Jan 20, 2017 35.77 35.93 35.45 35.77 3,470,217 +0.14(+0.40%)
Jan 19, 2017 36.06 36.15 35.49 35.63 3,816,364 -0.31(-0.86%)
Jan 18, 2017 36.26 36.26 35.87 35.94 4,528,049 -0.33(-0.91%)
Jan 17, 2017 36.31 36.56 36.10 36.27 2,285,449 -0.33(-0.89%)
Jan 13, 2017 36.59 36.59 36.59 0 +0.64(+1.79%)
Jan 12, 2017 36.20 36.20 35.60 35.95 2,732,148 -0.25(-0.70%)
Jan 11, 2017 35.90 36.21 35.78 36.20 2,956,142 +0.30(+0.83%)
Jan 10, 2017 35.37 35.94 35.29 35.90 3,756,030 +0.64(+1.81%)
Jan 09, 2017 35.63 35.76 35.10 35.26 2,737,782 -0.44(-1.23%)
Jan 06, 2017 35.52 35.96 35.20 35.70 3,212,693 +0.40(+1.14%)
Jan 05, 2017 35.71 35.89 35.21 35.30 3,059,893 -0.59(-1.63%)
Jan 04, 2017 35.60 35.98 35.58 35.89 4,517,976 +0.49(+1.38%)
Jan 03, 2017 35.02 35.73 35.01 35.40 3,904,180 +0.77(+2.22%)
Dec 30, 2016 34.63 34.63 34.63 0 -0.25(-0.73%)
Dec 29, 2016 35.21 35.39 34.86 34.88 2,091,703 -0.32(-0.91%)
Dec 28, 2016 35.70 35.75 35.13 35.20 2,211,699 -0.36(-1.02%)
Dec 27, 2016 35.52 35.77 35.42 35.57 964,595 +0.11(+0.31%)
Dec 23, 2016 35.46 35.46 35.46 0 +0.16(+0.45%)
Dec 22, 2016 35.42 35.43 35.10 35.30 1,931,795 -0.12(-0.34%)
Dec 21, 2016 35.59 35.78 35.30 35.42 2,773,526 -0.18(-0.52%)
Dec 20, 2016 35.37 35.68 35.23 35.60 3,151,630 +0.27(+0.75%)
Dec 19, 2016 35.19 35.66 35.12 35.34 2,607,490 +0.06(+0.17%)
Dec 16, 2016 35.58 35.73 35.22 35.28 5,920,798 -0.15(-0.41%)
Dec 15, 2016 35.62 35.90 35.30 35.43 5,278,813 -0.18(-0.52%)
Dec 14, 2016 35.97 36.26 35.50 35.61 3,230,704 -0.57(-1.59%)
Dec 13, 2016 36.33 36.49 35.97 36.18 4,439,729 +0.04(+0.10%)
Dec 12, 2016 36.45 36.64 35.96 36.15 3,555,905 -0.31(-0.86%)
Dec 09, 2016 36.90 36.90 36.13 36.46 7,089,905 -0.21(-0.57%)
Dec 08, 2016 36.32 36.85 36.11 36.67 5,742,351 +0.24(+0.65%)
Dec 07, 2016 34.86 36.62 34.61 36.43 6,790,043 +1.72(+4.97%)
Dec 06, 2016 35.07 35.29 34.50 34.71 6,642,982 -0.53(-1.50%)
Dec 05, 2016 34.43 35.29 34.29 35.24 6,914,391 +1.24(+3.66%)
Dec 02, 2016 33.81 34.11 33.44 33.99 3,336,194 +0.03(+0.10%)
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.