Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.09 33.17 33.00 33.07 97,152,904 +0.01(+0.04%)
Feb 27, 2017 33.10 33.17 32.90 33.05 83,789,768 +0.07(+0.20%)
Feb 24, 2017 32.81 32.99 32.65 32.99 90,216,536 +0.03(+0.10%)
Feb 23, 2017 33.16 33.19 32.90 32.96 86,027,192 -0.14(-0.42%)
Feb 22, 2017 32.93 33.10 32.85 33.10 86,206,456 +0.10(+0.30%)
Feb 21, 2017 32.88 33.01 32.82 33.00 101,472,976 +0.24(+0.72%)
Feb 17, 2017 32.76 32.76 32.76 0 +0.09(+0.28%)
Feb 16, 2017 32.75 32.80 32.55 32.67 93,521,296 -0.04(-0.12%)
Feb 15, 2017 32.71 32.89 32.49 32.71 147,491,920 +0.12(+0.36%)
Feb 14, 2017 32.22 32.61 32.16 32.59 137,290,800 +0.42(+1.30%)
Feb 13, 2017 32.12 32.30 32.05 32.17 95,332,816 +0.28(+0.89%)
Feb 10, 2017 31.97 32.09 31.87 31.89 83,127,640 -0.07(-0.23%)
Feb 09, 2017 31.78 31.97 31.65 31.96 117,358,752 +0.13(+0.40%)
Feb 08, 2017 31.67 31.88 31.64 31.84 95,298,128 +0.12(+0.39%)
Feb 07, 2017 31.48 31.85 31.45 31.71 158,289,392 +0.30(+0.95%)
Feb 06, 2017 31.14 31.47 31.08 31.42 111,230,072 +0.29(+0.94%)
Feb 03, 2017 30.94 31.15 30.90 31.12 101,639,080 +0.13(+0.43%)
Feb 02, 2017 30.86 31.20 30.81 30.99 139,698,992 -0.05(-0.17%)
Feb 01, 2017 30.63 31.46 30.62 31.04 464,136,384 +1.78(+6.10%)
Jan 31, 2017 29.21 29.27 29.08 29.26 202,143,008 -0.07(-0.23%)
Jan 30, 2017 29.16 29.33 29.09 29.33 125,875,312 -0.08(-0.26%)
Jan 27, 2017 29.45 29.50 29.32 29.40 85,280,664 +0.00(+0.01%)
Jan 26, 2017 29.34 29.52 29.32 29.40 109,204,864 +0.01(+0.05%)
Jan 25, 2017 29.04 29.44 29.00 29.39 135,058,576 +0.46(+1.59%)
Jan 24, 2017 28.83 28.96 28.81 28.93 96,215,880 -0.03(-0.09%)
Jan 23, 2017 28.93 29.13 28.88 28.95 91,180,728 +0.02(+0.07%)
Jan 20, 2017 29.04 29.04 28.87 28.93 135,193,184 +0.05(+0.18%)
Jan 19, 2017 28.79 28.96 28.78 28.88 106,115,528 -0.05(-0.17%)
Jan 18, 2017 28.93 29.06 28.86 28.93 98,301,256 -0.00(-0.01%)
Jan 17, 2017 28.53 28.99 28.51 28.93 142,809,280 +0.23(+0.81%)
Jan 13, 2017 28.70 28.70 28.70 0 -0.05(-0.18%)
Jan 12, 2017 28.67 28.76 28.50 28.75 112,307,712 -0.12(-0.42%)
Jan 11, 2017 28.63 28.92 28.60 28.87 114,343,864 +0.15(+0.54%)
Jan 10, 2017 28.64 28.79 28.52 28.72 101,337,008 +0.03(+0.10%)
Jan 09, 2017 28.44 28.80 28.44 28.69 139,142,720 +0.26(+0.92%)
Jan 06, 2017 28.16 28.49 28.08 28.43 131,684,600 +0.31(+1.11%)
Jan 05, 2017 27.95 28.18 27.92 28.12 91,989,912 +0.14(+0.51%)
Jan 04, 2017 27.93 28.09 27.91 27.97 87,440,128 -0.03(-0.11%)
Jan 03, 2017 27.92 28.05 27.67 28.01 119,295,096 +0.08(+0.29%)
Dec 30, 2016 27.93 27.93 27.93 0 -0.22(-0.78%)
Dec 29, 2016 28.08 28.24 28.07 28.15 62,335,368 -0.01(-0.03%)
Dec 28, 2016 28.34 28.46 28.02 28.15 86,679,224 -0.12(-0.43%)
Dec 27, 2016 28.10 28.40 28.09 28.27 75,842,432 +0.18(+0.63%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.06(+0.20%)
Dec 22, 2016 28.05 28.09 27.88 28.04 108,122,288 -0.19(-0.66%)
Dec 21, 2016 28.16 28.31 28.16 28.23 98,571,592 +0.03(+0.09%)
Dec 20, 2016 28.15 28.33 28.13 28.20 88,803,328 +0.07(+0.27%)
Dec 19, 2016 27.92 28.30 27.91 28.12 115,138,880 +0.16(+0.58%)
Dec 16, 2016 28.08 28.09 27.88 27.96 183,937,392 +0.04(+0.13%)
Dec 15, 2016 27.82 28.15 27.78 27.93 192,870,640 +0.15(+0.55%)
Dec 14, 2016 27.74 28.02 27.72 27.77 140,903,536 +0.00(+0.00%)
Dec 13, 2016 27.45 27.95 27.43 27.77 179,599,504 +0.46(+1.67%)
Dec 12, 2016 27.32 27.73 27.12 27.32 108,735,784 -0.16(-0.57%)
Dec 09, 2016 27.08 27.66 27.08 27.48 142,677,952 +0.44(+1.63%)
Dec 08, 2016 26.73 27.11 26.67 27.03 112,226,408 +0.26(+0.98%)
Dec 07, 2016 26.34 26.81 26.32 26.77 124,341,032 +0.26(+0.98%)
Dec 06, 2016 26.40 26.61 26.33 26.51 108,527,792 +0.20(+0.77%)
Dec 05, 2016 26.52 26.53 26.10 26.31 142,228,448 -0.19(-0.72%)
Dec 02, 2016 26.32 26.55 26.25 26.50 110,019,512 +0.10(+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.