Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 34.27 34.36 34.17 34.25 93,803,576 +0.02(+0.04%)
Feb 27, 2017 34.28 34.36 34.07 34.23 80,901,140 +0.07(+0.20%)
Feb 24, 2017 33.98 34.17 33.82 34.17 87,106,340 +0.03(+0.10%)
Feb 23, 2017 34.35 34.37 34.08 34.13 83,061,428 -0.15(-0.42%)
Feb 22, 2017 34.11 34.28 34.03 34.28 83,234,504 +0.10(+0.30%)
Feb 21, 2017 34.06 34.19 33.99 34.17 97,974,720 +0.24(+0.72%)
Feb 17, 2017 33.93 33.93 33.93 0 +0.09(+0.28%)
Feb 16, 2017 33.92 33.97 33.71 33.84 90,297,164 -0.04(-0.12%)
Feb 15, 2017 33.88 34.07 33.65 33.88 142,407,160 +0.12(+0.36%)
Feb 14, 2017 33.37 33.77 33.31 33.76 132,557,724 +0.43(+1.30%)
Feb 13, 2017 33.27 33.46 33.19 33.32 92,046,244 +0.29(+0.89%)
Feb 10, 2017 33.12 33.24 33.01 33.03 80,261,832 -0.08(-0.23%)
Feb 09, 2017 32.91 33.11 32.78 33.10 113,312,832 +0.10(+0.29%)
Feb 08, 2017 32.84 33.05 32.80 33.01 91,913,460 +0.13(+0.39%)
Feb 07, 2017 32.63 33.02 32.61 32.88 152,667,472 +0.31(+0.95%)
Feb 06, 2017 32.28 32.62 32.22 32.57 107,279,552 +0.30(+0.94%)
Feb 03, 2017 32.08 32.29 32.04 32.27 98,029,204 +0.14(+0.43%)
Feb 02, 2017 31.99 32.35 31.95 32.13 134,737,348 -0.05(-0.17%)
Feb 01, 2017 31.76 32.62 31.75 32.19 447,651,804 +1.85(+6.10%)
Jan 31, 2017 30.29 30.35 30.16 30.34 194,963,560 -0.07(-0.23%)
Jan 30, 2017 30.23 30.41 30.17 30.41 121,404,640 -0.08(-0.26%)
Jan 27, 2017 30.54 30.59 30.40 30.49 82,251,776 +0.00(+0.01%)
Jan 26, 2017 30.42 30.61 30.40 30.49 105,326,276 +0.02(+0.05%)
Jan 25, 2017 30.11 30.52 30.07 30.47 130,261,748 +0.48(+1.59%)
Jan 24, 2017 29.89 30.02 29.88 29.99 92,798,612 -0.03(-0.09%)
Jan 23, 2017 30.00 30.20 29.94 30.02 87,942,292 +0.02(+0.07%)
Jan 20, 2017 30.11 30.11 29.93 30.00 130,391,568 +0.05(+0.18%)
Jan 19, 2017 29.85 30.02 29.84 29.95 102,346,660 -0.05(-0.18%)
Jan 18, 2017 30.00 30.12 29.93 30.00 94,809,920 -0.00(-0.01%)
Jan 17, 2017 29.58 30.06 29.55 30.00 137,737,168 +0.24(+0.81%)
Jan 13, 2017 29.76 29.76 29.76 0 -0.05(-0.18%)
Jan 12, 2017 29.72 29.82 29.55 29.81 108,318,908 -0.12(-0.42%)
Jan 11, 2017 29.68 29.98 29.65 29.94 110,282,756 +0.16(+0.54%)
Jan 10, 2017 29.69 29.84 29.58 29.78 97,737,860 +0.03(+0.10%)
Jan 09, 2017 29.49 29.86 29.49 29.75 134,200,836 +0.27(+0.92%)
Jan 06, 2017 29.20 29.54 29.12 29.48 127,007,600 +0.33(+1.11%)
Jan 05, 2017 28.98 29.21 28.95 29.15 88,722,736 +0.15(+0.51%)
Jan 04, 2017 28.96 29.13 28.94 29.00 84,334,544 -0.03(-0.11%)
Jan 03, 2017 28.95 29.08 28.69 29.04 115,058,124 +0.08(+0.28%)
Dec 30, 2016 28.95 28.95 28.95 0 -0.23(-0.78%)
Dec 29, 2016 29.11 29.28 29.10 29.18 60,121,424 -0.01(-0.03%)
Dec 28, 2016 29.38 29.50 29.05 29.19 83,600,664 -0.12(-0.43%)
Dec 27, 2016 29.13 29.45 29.12 29.32 73,148,760 +0.19(+0.64%)
Dec 23, 2016 29.13 29.13 29.13 0 +0.06(+0.20%)
Dec 22, 2016 29.09 29.13 28.91 29.07 104,282,140 -0.19(-0.66%)
Dec 21, 2016 29.20 29.35 29.20 29.26 95,070,652 +0.03(+0.09%)
Dec 20, 2016 29.18 29.38 29.17 29.24 85,649,324 +0.08(+0.27%)
Dec 19, 2016 28.95 29.34 28.94 29.16 111,049,528 +0.17(+0.58%)
Dec 16, 2016 29.12 29.12 28.91 28.99 177,404,536 +0.04(+0.13%)
Dec 15, 2016 28.84 29.18 28.81 28.95 186,020,504 +0.16(+0.55%)
Dec 14, 2016 28.76 29.05 28.75 28.80 135,899,100 +0.00(+0.00%)
Dec 13, 2016 28.46 28.98 28.44 28.80 173,220,716 +0.47(+1.67%)
Dec 12, 2016 28.32 28.75 28.12 28.33 104,873,848 -0.16(-0.57%)
Dec 09, 2016 28.08 28.67 28.08 28.49 137,610,508 +0.46(+1.63%)
Dec 08, 2016 27.71 28.11 27.65 28.03 108,240,500 +0.27(+0.98%)
Dec 07, 2016 27.32 27.80 27.29 27.76 119,924,844 +0.27(+0.98%)
Dec 06, 2016 27.38 27.59 27.30 27.49 104,673,244 +0.21(+0.77%)
Dec 05, 2016 27.50 27.51 27.07 27.28 137,176,964 -0.20(-0.72%)
Dec 02, 2016 27.29 27.52 27.21 27.48 106,111,988 +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.