Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.09 38.22 37.80 37.94 363,183 -0.12(-0.32%)
Feb 27, 2017 38.05 38.06 37.45 38.06 413,458 +0.15(+0.40%)
Feb 24, 2017 37.80 37.92 37.28 37.91 269,266 -0.10(-0.26%)
Feb 23, 2017 38.00 38.11 37.64 38.01 276,773 +0.16(+0.42%)
Feb 22, 2017 37.68 37.90 37.33 37.85 156,887 +0.25(+0.66%)
Feb 21, 2017 37.50 37.67 37.40 37.60 167,494 +0.16(+0.43%)
Feb 17, 2017 37.44 37.44 37.44 0 +0.23(+0.62%)
Feb 16, 2017 37.64 37.64 36.90 37.21 291,990 -0.39(-1.04%)
Feb 15, 2017 37.25 37.65 37.08 37.60 377,049 +0.06(+0.16%)
Feb 14, 2017 37.62 37.73 37.31 37.54 199,899 +0.05(+0.13%)
Feb 13, 2017 37.80 37.80 37.24 37.49 208,676 -0.07(-0.19%)
Feb 10, 2017 37.45 37.90 37.18 37.56 291,220 +0.12(+0.32%)
Feb 09, 2017 36.93 37.96 36.93 37.44 332,586 +0.51(+1.38%)
Feb 08, 2017 36.03 37.01 35.75 36.93 897,680 +2.33(+6.73%)
Feb 07, 2017 34.10 34.69 33.89 34.60 200,052 +0.71(+2.10%)
Feb 06, 2017 33.95 34.08 33.85 33.89 204,059 -0.08(-0.24%)
Feb 03, 2017 34.06 34.10 33.83 33.97 124,977 +0.14(+0.41%)
Feb 02, 2017 33.38 34.07 33.38 33.83 273,912 +0.37(+1.11%)
Feb 01, 2017 33.14 33.70 32.67 33.46 312,052 +0.83(+2.54%)
Jan 31, 2017 32.76 33.02 32.35 32.63 437,088 -0.21(-0.64%)
Jan 30, 2017 33.44 33.44 32.73 32.84 167,547 -0.61(-1.82%)
Jan 27, 2017 33.68 33.68 33.14 33.45 139,369 +0.09(+0.27%)
Jan 26, 2017 33.59 33.59 33.11 33.36 129,851 -0.06(-0.18%)
Jan 25, 2017 33.50 33.60 33.26 33.42 238,216 +0.00(+0.00%)
Jan 24, 2017 32.78 33.76 32.69 33.42 298,195 +0.66(+2.01%)
Jan 23, 2017 32.73 32.96 32.59 32.76 238,755 +0.13(+0.40%)
Jan 20, 2017 32.79 33.03 32.57 32.63 211,845 -0.09(-0.28%)
Jan 19, 2017 32.26 32.79 32.18 32.72 326,047 +0.47(+1.46%)
Jan 18, 2017 32.76 33.08 32.12 32.25 278,988 -0.50(-1.53%)
Jan 17, 2017 33.66 33.69 32.70 32.75 256,945 -0.16(-0.49%)
Jan 16, 2017 33.09 33.09 32.64 32.91 56,860 +0.03(+0.09%)
Jan 13, 2017 33.36 33.46 32.83 32.88 152,071 -0.51(-1.53%)
Jan 12, 2017 33.61 33.64 33.09 33.39 174,810 -0.25(-0.74%)
Jan 11, 2017 33.88 34.03 33.58 33.64 153,293 -0.15(-0.44%)
Jan 10, 2017 34.37 34.47 33.62 33.79 217,474 -0.65(-1.89%)
Jan 09, 2017 34.95 35.12 34.38 34.44 157,172 -0.46(-1.32%)
Jan 06, 2017 34.94 34.99 34.50 34.90 138,793 +0.02(+0.06%)
Jan 05, 2017 35.00 35.00 34.54 34.88 97,801 +0.00(+0.00%)
Jan 04, 2017 34.46 34.95 34.36 34.88 136,038 +0.57(+1.66%)
Jan 03, 2017 33.80 34.56 33.77 34.31 145,574 +0.65(+1.93%)
Dec 30, 2016 33.66 33.66 33.66 0 -0.39(-1.15%)
Dec 29, 2016 33.82 34.16 33.82 34.05 117,790 +0.23(+0.68%)
Dec 28, 2016 34.29 34.39 33.78 33.82 145,870 -0.32(-0.94%)
Dec 23, 2016 34.14 34.14 34.14 0 -0.18(-0.52%)
Dec 22, 2016 34.60 34.99 33.89 34.32 132,724 -0.24(-0.69%)
Dec 21, 2016 34.00 34.88 33.88 34.56 206,646 +0.79(+2.34%)
Dec 20, 2016 34.28 34.39 33.76 33.77 135,639 -0.41(-1.20%)
Dec 19, 2016 34.11 34.22 33.82 34.18 124,252 +0.19(+0.56%)
Dec 16, 2016 34.20 34.41 33.81 33.99 210,216 -0.18(-0.53%)
Dec 15, 2016 34.66 34.71 34.00 34.17 206,502 -0.49(-1.41%)
Dec 14, 2016 34.53 34.94 34.50 34.66 378,505 +0.18(+0.52%)
Dec 13, 2016 34.52 34.74 34.17 34.48 170,933 +0.05(+0.15%)
Dec 12, 2016 34.83 34.92 33.95 34.43 261,253 -0.07(-0.20%)
Dec 09, 2016 34.05 34.73 33.86 34.50 216,918 +0.43(+1.26%)
Dec 08, 2016 33.34 34.45 33.31 34.07 447,763 +0.86(+2.59%)
Dec 07, 2016 32.65 33.30 32.62 33.21 213,534 +0.52(+1.59%)
Dec 06, 2016 32.68 32.89 32.41 32.69 121,015 +0.00(+0.00%)
Dec 05, 2016 32.67 32.90 32.43 32.69 128,374 +0.09(+0.28%)
Dec 02, 2016 32.77 32.87 32.55 32.60 122,609 -0.25(-0.76%)
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.