Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.91 31.99 31.82 31.89 100,740,976 +0.01(+0.04%)
Feb 27, 2017 31.92 31.99 31.72 31.88 86,884,312 +0.06(+0.20%)
Feb 24, 2017 31.64 31.81 31.49 31.81 93,548,432 +0.03(+0.10%)
Feb 23, 2017 31.98 32.00 31.73 31.78 89,204,368 -0.14(-0.42%)
Feb 22, 2017 31.76 31.92 31.68 31.92 89,390,248 +0.10(+0.30%)
Feb 21, 2017 31.71 31.83 31.65 31.82 105,220,608 +0.23(+0.72%)
Feb 17, 2017 31.59 31.59 31.59 0 +0.09(+0.28%)
Feb 16, 2017 31.58 31.64 31.39 31.51 96,975,248 -0.04(-0.12%)
Feb 15, 2017 31.55 31.72 31.34 31.54 152,939,136 +0.11(+0.36%)
Feb 14, 2017 31.07 31.45 31.02 31.43 142,361,264 +0.40(+1.30%)
Feb 13, 2017 30.98 31.15 30.90 31.03 98,853,672 +0.27(+0.89%)
Feb 10, 2017 30.83 30.95 30.74 30.76 86,197,728 -0.07(-0.23%)
Feb 09, 2017 30.65 30.83 30.52 30.83 121,693,072 +0.22(+0.72%)
Feb 08, 2017 30.44 30.65 30.41 30.60 99,139,056 +0.12(+0.39%)
Feb 07, 2017 30.26 30.62 30.24 30.49 164,669,136 +0.29(+0.95%)
Feb 06, 2017 29.93 30.25 29.88 30.20 115,713,128 +0.28(+0.94%)
Feb 03, 2017 29.74 29.94 29.70 29.92 105,735,576 +0.13(+0.43%)
Feb 02, 2017 29.66 29.99 29.62 29.79 145,329,456 -0.05(-0.17%)
Feb 01, 2017 29.44 30.24 29.44 29.84 482,843,104 +1.72(+6.10%)
Jan 31, 2017 28.08 28.14 27.96 28.13 210,290,240 -0.06(-0.23%)
Jan 30, 2017 28.03 28.19 27.97 28.19 130,948,632 -0.07(-0.26%)
Jan 27, 2017 28.31 28.36 28.18 28.27 88,717,840 +0.00(+0.01%)
Jan 26, 2017 28.20 28.38 28.18 28.26 113,606,296 +0.01(+0.05%)
Jan 25, 2017 27.91 28.30 27.88 28.25 140,502,016 +0.44(+1.59%)
Jan 24, 2017 27.71 27.84 27.70 27.81 100,093,792 -0.03(-0.09%)
Jan 23, 2017 27.81 28.00 27.76 27.83 94,855,704 +0.02(+0.07%)
Jan 20, 2017 27.92 27.92 27.75 27.81 140,642,048 +0.05(+0.18%)
Jan 19, 2017 27.67 27.83 27.67 27.76 110,392,440 -0.05(-0.18%)
Jan 18, 2017 27.81 27.93 27.75 27.81 102,263,224 -0.00(-0.01%)
Jan 17, 2017 27.43 27.87 27.40 27.81 148,565,104 +0.22(+0.81%)
Jan 13, 2017 27.59 27.59 27.59 0 -0.05(-0.18%)
Jan 12, 2017 27.56 27.65 27.40 27.64 116,834,192 -0.12(-0.42%)
Jan 11, 2017 27.52 27.80 27.49 27.76 118,952,416 +0.15(+0.54%)
Jan 10, 2017 27.53 27.67 27.42 27.61 105,421,328 +0.03(+0.10%)
Jan 09, 2017 27.34 27.68 27.34 27.58 144,750,768 +0.25(+0.92%)
Jan 06, 2017 27.07 27.39 27.00 27.33 136,992,064 +0.30(+1.11%)
Jan 05, 2017 26.87 27.09 26.84 27.03 95,697,504 +0.14(+0.51%)
Jan 04, 2017 26.85 27.00 26.83 26.89 90,964,344 -0.03(-0.11%)
Jan 03, 2017 26.84 26.96 26.60 26.92 124,103,200 +0.08(+0.28%)
Dec 30, 2016 26.84 26.84 26.84 0 -0.21(-0.78%)
Dec 29, 2016 26.99 27.14 26.98 27.06 64,847,756 -0.01(-0.03%)
Dec 28, 2016 27.24 27.35 26.93 27.06 90,172,768 -0.12(-0.43%)
Dec 27, 2016 27.01 27.30 27.00 27.18 78,899,208 +0.17(+0.64%)
Dec 23, 2016 27.01 27.01 27.01 0 +0.05(+0.20%)
Dec 22, 2016 26.97 27.00 26.80 26.95 112,480,088 -0.18(-0.66%)
Dec 21, 2016 27.07 27.21 27.07 27.13 102,544,456 +0.03(+0.09%)
Dec 20, 2016 27.06 27.23 27.04 27.11 92,382,488 +0.07(+0.27%)
Dec 19, 2016 26.84 27.21 26.83 27.03 119,779,472 +0.16(+0.58%)
Dec 16, 2016 27.00 27.00 26.80 26.88 191,350,864 +0.03(+0.13%)
Dec 15, 2016 26.74 27.06 26.71 26.84 200,644,160 +0.15(+0.55%)
Dec 14, 2016 26.66 26.93 26.65 26.70 146,582,544 +0.00(+0.00%)
Dec 13, 2016 26.39 26.87 26.36 26.70 186,838,128 +0.44(+1.67%)
Dec 12, 2016 26.26 26.65 26.07 26.26 113,118,304 -0.15(-0.57%)
Dec 09, 2016 26.03 26.59 26.03 26.41 148,428,496 +0.42(+1.63%)
Dec 08, 2016 25.70 26.06 25.63 25.99 116,749,616 +0.25(+0.98%)
Dec 07, 2016 25.32 25.77 25.30 25.73 129,352,512 +0.25(+0.98%)
Dec 06, 2016 25.38 25.58 25.31 25.48 112,901,936 +0.19(+0.77%)
Dec 05, 2016 25.50 25.50 25.09 25.29 147,960,864 -0.18(-0.72%)
Dec 02, 2016 25.30 25.52 25.23 25.47 114,453,776 +0.09(+0.37%)
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.