Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.72 38.72 37.14 37.46 10,220,438 -1.71(-4.38%)
Feb 27, 2017 38.76 39.43 38.65 39.18 7,890,988 +0.50(+1.30%)
Feb 24, 2017 37.64 38.87 37.49 38.67 7,997,773 +1.06(+2.82%)
Feb 23, 2017 38.89 39.00 37.40 37.61 4,871,527 -1.20(-3.08%)
Feb 22, 2017 39.12 39.22 38.67 38.81 2,710,369 -0.22(-0.57%)
Feb 21, 2017 38.76 39.12 38.53 39.03 4,273,337 +0.63(+1.64%)
Feb 17, 2017 38.40 38.40 38.40 0 -0.11(-0.29%)
Feb 16, 2017 38.94 39.24 38.32 38.51 3,773,540 -0.47(-1.20%)
Feb 15, 2017 38.56 39.13 38.42 38.98 4,867,655 +0.53(+1.39%)
Feb 14, 2017 37.43 38.58 37.42 38.45 5,996,115 +1.12(+3.00%)
Feb 13, 2017 38.13 38.28 37.32 37.32 4,465,588 -0.60(-1.59%)
Feb 10, 2017 38.16 38.20 37.61 37.93 2,866,233 -0.04(-0.11%)
Feb 09, 2017 37.39 38.30 37.21 37.97 4,361,703 +0.73(+1.96%)
Feb 08, 2017 37.09 37.24 36.73 37.24 4,580,921 +0.29(+0.78%)
Feb 07, 2017 37.46 37.60 36.88 36.95 4,494,349 -0.37(-0.98%)
Feb 06, 2017 37.97 38.34 37.23 37.32 4,890,410 -0.65(-1.72%)
Feb 03, 2017 37.76 38.42 37.57 37.97 5,337,457 +0.36(+0.95%)
Feb 02, 2017 37.70 38.18 37.55 37.61 4,561,901 -0.16(-0.43%)
Feb 01, 2017 37.84 37.97 37.39 37.77 3,604,048 -0.02(-0.04%)
Jan 31, 2017 37.16 37.90 36.81 37.79 5,377,755 +0.25(+0.68%)
Jan 30, 2017 36.86 37.60 36.75 37.54 4,029,568 +0.64(+1.73%)
Jan 27, 2017 38.45 38.50 36.49 36.90 7,900,391 -1.49(-3.89%)
Jan 26, 2017 37.99 38.52 37.95 38.39 4,254,784 +0.48(+1.25%)
Jan 25, 2017 37.77 38.16 37.73 37.92 3,672,223 +0.42(+1.13%)
Jan 24, 2017 36.91 37.61 36.91 37.49 2,748,868 +0.53(+1.45%)
Jan 23, 2017 36.70 37.11 36.36 36.96 2,965,995 +0.15(+0.42%)
Jan 20, 2017 36.94 36.99 36.08 36.81 7,235,772 -0.23(-0.62%)
Jan 19, 2017 37.99 38.05 36.85 37.04 5,616,677 -0.97(-2.55%)
Jan 18, 2017 37.54 38.01 37.10 38.00 4,600,450 -0.09(-0.25%)
Jan 17, 2017 37.37 38.90 37.37 38.10 6,105,024 +0.89(+2.40%)
Jan 13, 2017 37.21 37.21 37.21 0 -0.34(-0.90%)
Jan 12, 2017 37.16 37.55 36.93 37.55 4,823,447 +0.69(+1.87%)
Jan 11, 2017 37.38 37.49 36.51 36.86 3,415,263 -0.37(-1.00%)
Jan 10, 2017 36.94 37.60 36.66 37.23 5,550,424 +0.44(+1.20%)
Jan 09, 2017 36.42 37.19 36.33 36.79 6,361,466 +0.48(+1.33%)
Jan 06, 2017 36.39 36.54 35.99 36.31 4,625,543 +0.11(+0.30%)
Jan 05, 2017 36.29 36.34 35.47 36.20 6,866,818 -0.96(-2.58%)
Jan 04, 2017 36.79 37.50 36.76 37.15 5,587,926 +0.86(+2.36%)
Jan 03, 2017 36.54 36.64 35.85 36.30 6,317,664 +0.08(+0.21%)
Dec 30, 2016 36.22 36.22 36.22 0 -0.34(-0.93%)
Dec 29, 2016 37.07 37.55 36.25 36.56 5,698,669 -0.54(-1.46%)
Dec 28, 2016 38.19 38.20 36.60 37.10 5,460,760 -0.88(-2.32%)
Dec 27, 2016 38.16 38.52 37.89 37.99 3,114,360 -0.02(-0.04%)
Dec 23, 2016 38.00 38.00 38.00 0 -0.28(-0.73%)
Dec 22, 2016 39.85 40.09 37.98 38.28 7,658,250 -1.46(-3.67%)
Dec 21, 2016 39.81 40.30 39.57 39.74 4,160,342 -0.37(-0.93%)
Dec 20, 2016 39.59 40.35 39.58 40.12 5,019,875 +0.59(+1.50%)
Dec 19, 2016 40.08 40.38 39.38 39.52 6,683,195 -0.37(-0.94%)
Dec 16, 2016 40.75 40.84 39.85 39.90 11,642,267 -0.98(-2.41%)
Dec 15, 2016 41.00 41.28 40.81 40.88 5,537,247 -0.04(-0.10%)
Dec 14, 2016 41.49 41.65 40.90 40.92 4,811,960 -0.38(-0.92%)
Dec 13, 2016 41.42 41.60 40.95 41.31 4,479,494 -0.09(-0.23%)
Dec 12, 2016 41.52 41.63 41.22 41.40 3,682,257 -0.20(-0.47%)
Dec 09, 2016 41.76 41.76 41.27 41.59 5,058,982 -0.26(-0.63%)
Dec 08, 2016 41.19 41.93 41.17 41.86 8,642,954 +0.67(+1.63%)
Dec 07, 2016 40.20 41.23 40.20 41.19 7,034,035 +1.35(+3.39%)
Dec 06, 2016 39.51 39.97 39.51 39.84 6,094,280 +0.33(+0.84%)
Dec 05, 2016 38.86 40.26 38.86 39.51 10,098,236 +0.97(+2.52%)
Dec 02, 2016 38.57 39.03 38.42 38.54 4,521,855 +0.19(+0.48%)
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.