Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.06 39.59 38.99 39.48 1,927,283 +0.43(+1.10%)
Feb 27, 2017 39.46 39.56 38.99 39.05 1,746,125 -0.47(-1.19%)
Feb 24, 2017 39.59 39.64 38.97 39.52 1,538,820 +0.41(+1.05%)
Feb 23, 2017 38.84 39.15 38.65 39.11 1,103,622 +0.46(+1.19%)
Feb 22, 2017 38.40 38.72 38.25 38.65 1,323,811 +0.22(+0.57%)
Feb 21, 2017 37.90 38.48 37.80 38.43 1,184,277 +0.35(+0.92%)
Feb 17, 2017 38.08 38.08 38.08 0 +0.15(+0.40%)
Feb 16, 2017 37.55 37.95 37.55 37.93 1,478,744 +0.39(+1.04%)
Feb 15, 2017 37.23 37.58 37.05 37.54 1,144,488 -0.13(-0.35%)
Feb 14, 2017 37.89 37.97 37.42 37.67 887,494 -0.32(-0.84%)
Feb 13, 2017 37.89 37.99 37.64 37.99 979,097 +0.13(+0.34%)
Feb 10, 2017 37.65 37.89 37.58 37.86 904,021 +0.21(+0.56%)
Feb 09, 2017 38.06 38.20 37.63 37.65 1,060,808 -0.50(-1.31%)
Feb 08, 2017 37.89 38.15 37.76 38.15 1,542,862 +0.35(+0.93%)
Feb 07, 2017 37.72 37.80 37.52 37.80 758,533 +0.14(+0.37%)
Feb 06, 2017 37.99 37.99 37.57 37.66 852,561 -0.16(-0.42%)
Feb 03, 2017 37.53 37.91 37.52 37.82 1,520,614 +0.31(+0.83%)
Feb 02, 2017 36.99 37.52 36.91 37.51 748,549 +0.53(+1.43%)
Feb 01, 2017 37.37 37.52 36.80 36.98 1,191,065 -0.67(-1.78%)
Jan 31, 2017 36.88 37.71 36.81 37.65 1,666,782 +0.79(+2.14%)
Jan 30, 2017 37.07 37.08 36.64 36.86 911,611 -0.03(-0.08%)
Jan 27, 2017 36.84 36.90 36.56 36.89 1,124,044 -0.06(-0.16%)
Jan 26, 2017 36.88 37.20 36.77 36.95 750,516 +0.06(+0.16%)
Jan 25, 2017 36.87 37.01 36.62 36.89 1,015,704 -0.06(-0.16%)
Jan 24, 2017 36.82 37.09 36.71 36.95 1,370,726 -0.08(-0.22%)
Jan 23, 2017 37.37 37.55 37.01 37.03 1,096,091 -0.33(-0.88%)
Jan 20, 2017 37.43 37.48 37.16 37.36 718,901 +0.08(+0.21%)
Jan 19, 2017 37.49 37.72 37.22 37.28 723,689 -0.42(-1.11%)
Jan 18, 2017 37.70 37.82 37.59 37.70 937,706 -0.05(-0.13%)
Jan 17, 2017 37.62 37.99 37.53 37.75 1,111,619 +0.26(+0.69%)
Jan 13, 2017 37.49 37.49 37.49 0 -0.16(-0.42%)
Jan 12, 2017 37.75 37.81 37.39 37.65 812,395 -0.10(-0.26%)
Jan 11, 2017 37.33 37.82 37.17 37.75 706,912 +0.51(+1.37%)
Jan 10, 2017 37.27 37.39 37.00 37.24 572,788 -0.04(-0.11%)
Jan 09, 2017 37.86 38.06 37.24 37.28 807,711 -0.52(-1.38%)
Jan 06, 2017 37.96 38.08 37.77 37.80 1,331,626 -0.31(-0.81%)
Jan 05, 2017 38.22 38.29 37.70 38.11 1,334,735 -0.05(-0.13%)
Jan 04, 2017 38.01 38.26 37.98 38.16 1,032,771 +0.23(+0.61%)
Jan 03, 2017 37.94 38.08 37.62 37.93 866,626 +0.04(+0.11%)
Dec 30, 2016 37.89 37.89 37.89 0 -0.30(-0.79%)
Dec 29, 2016 37.66 38.24 37.55 38.19 627,373 +0.65(+1.73%)
Dec 28, 2016 37.99 38.04 37.42 37.54 863,220 -0.46(-1.21%)
Dec 27, 2016 37.76 38.10 37.64 38.00 412,075 +0.14(+0.37%)
Dec 23, 2016 37.86 37.86 37.86 0 +0.05(+0.13%)
Dec 22, 2016 37.65 37.86 37.55 37.81 668,260 +0.12(+0.32%)
Dec 21, 2016 37.81 38.06 37.67 37.69 583,655 -0.11(-0.29%)
Dec 20, 2016 37.63 37.92 37.52 37.80 769,468 +0.03(+0.08%)
Dec 19, 2016 37.88 37.88 37.35 37.77 551,341 +0.16(+0.43%)
Dec 16, 2016 37.07 37.65 37.07 37.61 1,867,340 +0.60(+1.62%)
Dec 15, 2016 36.48 37.02 36.33 37.01 649,549 +0.39(+1.06%)
Dec 14, 2016 37.65 37.84 36.53 36.62 1,235,521 -0.89(-2.37%)
Dec 13, 2016 37.35 37.61 37.15 37.51 930,480 +0.30(+0.81%)
Dec 12, 2016 36.67 37.29 36.66 37.21 721,226 +0.38(+1.03%)
Dec 09, 2016 36.39 36.88 36.38 36.83 989,539 +0.39(+1.07%)
Dec 08, 2016 36.24 36.53 35.93 36.44 837,587 -0.03(-0.08%)
Dec 07, 2016 36.33 36.58 36.26 36.47 969,293 +0.39(+1.08%)
Dec 06, 2016 36.24 36.47 36.00 36.08 945,904 +0.01(+0.03%)
Dec 05, 2016 35.84 36.10 35.47 36.07 1,216,821 +0.08(+0.22%)
Dec 02, 2016 35.84 36.41 35.77 35.99 1,033,523 +0.48(+1.35%)
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.