Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.82 30.88 30.30 30.32 3,614,931 -0.58(-1.89%)
Feb 27, 2017 30.51 30.93 30.46 30.90 2,249,658 +0.37(+1.21%)
Feb 24, 2017 30.41 30.53 30.16 30.53 4,214,552 -0.08(-0.26%)
Feb 23, 2017 30.51 30.78 30.23 30.61 4,858,328 +0.23(+0.77%)
Feb 22, 2017 30.54 30.70 30.32 30.38 3,125,758 -0.16(-0.53%)
Feb 21, 2017 30.18 30.66 30.14 30.54 2,852,484 +0.46(+1.52%)
Feb 17, 2017 30.08 30.08 30.08 0 -0.13(-0.45%)
Feb 16, 2017 30.04 30.29 29.89 30.22 3,356,683 +0.21(+0.69%)
Feb 15, 2017 29.67 30.08 29.65 30.01 2,760,862 +0.30(+1.00%)
Feb 14, 2017 29.97 30.03 29.51 29.71 3,816,947 -0.35(-1.16%)
Feb 13, 2017 30.49 30.62 30.03 30.06 4,222,368 -0.22(-0.74%)
Feb 10, 2017 29.75 30.50 29.68 30.29 5,253,422 +0.62(+2.09%)
Feb 09, 2017 30.32 30.10 28.09 29.67 12,137,554 -0.66(-2.16%)
Feb 08, 2017 30.13 30.34 29.92 30.32 5,341,115 +0.16(+0.54%)
Feb 07, 2017 29.86 30.18 29.76 30.16 3,331,707 +0.39(+1.30%)
Feb 06, 2017 29.74 30.04 29.61 29.78 6,569,963 -0.04(-0.15%)
Feb 03, 2017 29.76 30.10 29.75 29.82 4,275,873 +0.21(+0.70%)
Feb 02, 2017 29.79 29.86 29.52 29.62 3,841,096 -0.23(-0.78%)
Feb 01, 2017 29.55 30.08 29.48 29.85 3,442,065 +0.28(+0.94%)
Jan 31, 2017 29.79 29.90 29.36 29.57 3,369,898 -0.32(-1.08%)
Jan 30, 2017 29.82 29.89 29.36 29.89 2,403,734 -0.01(-0.03%)
Jan 27, 2017 30.26 30.26 29.78 29.90 2,482,760 -0.29(-0.95%)
Jan 26, 2017 30.37 30.56 30.06 30.19 4,159,164 +0.02(+0.06%)
Jan 25, 2017 29.78 30.26 29.78 30.17 4,699,379 +0.63(+2.13%)
Jan 24, 2017 28.97 29.65 28.95 29.54 2,951,140 +0.80(+2.78%)
Jan 23, 2017 28.71 28.91 28.44 28.74 2,951,331 +0.04(+0.16%)
Jan 20, 2017 28.75 28.88 28.45 28.70 3,498,567 +0.04(+0.16%)
Jan 19, 2017 28.82 29.14 28.62 28.66 2,391,256 -0.15(-0.53%)
Jan 18, 2017 28.87 29.00 28.58 28.81 2,505,577 +0.06(+0.22%)
Jan 17, 2017 28.66 28.91 28.45 28.74 1,798,478 -0.02(-0.06%)
Jan 13, 2017 28.76 28.76 28.76 0 +0.00(+0.00%)
Jan 12, 2017 29.00 29.00 28.35 28.76 3,889,483 -0.37(-1.26%)
Jan 11, 2017 28.91 29.17 28.81 29.13 2,899,623 +0.31(+1.09%)
Jan 10, 2017 28.77 29.03 28.68 28.82 3,024,336 +0.03(+0.09%)
Jan 09, 2017 29.04 29.17 28.77 28.79 2,876,942 -0.31(-1.08%)
Jan 06, 2017 29.42 29.58 29.08 29.10 3,529,498 -0.12(-0.40%)
Jan 05, 2017 29.38 29.69 29.09 29.22 2,809,225 -0.25(-0.85%)
Jan 04, 2017 28.94 29.62 28.87 29.47 4,012,597 +0.64(+2.20%)
Jan 03, 2017 28.53 28.89 28.36 28.83 2,974,289 +0.55(+1.93%)
Dec 30, 2016 28.29 28.29 28.29 0 -0.24(-0.85%)
Dec 29, 2016 28.49 28.70 28.45 28.53 1,328,430 +0.05(+0.19%)
Dec 28, 2016 28.97 29.03 28.39 28.48 1,940,873 -0.37(-1.27%)
Dec 27, 2016 28.82 28.86 28.70 28.84 1,296,677 +0.16(+0.56%)
Dec 23, 2016 28.68 28.68 28.68 0 +0.03(+0.09%)
Dec 22, 2016 29.41 29.42 28.64 28.66 2,707,671 -0.68(-2.32%)
Dec 21, 2016 29.13 29.43 29.06 29.34 2,649,882 +0.30(+1.02%)
Dec 20, 2016 29.01 29.10 28.80 29.04 1,874,336 +0.05(+0.19%)
Dec 19, 2016 28.62 29.25 28.62 28.99 3,203,190 +0.42(+1.47%)
Dec 16, 2016 28.26 28.64 28.21 28.57 6,954,586 +0.35(+1.24%)
Dec 15, 2016 29.08 29.26 28.18 28.22 4,264,819 -0.86(-2.95%)
Dec 14, 2016 29.13 29.71 29.02 29.08 4,209,897 -0.15(-0.52%)
Dec 13, 2016 29.08 29.59 29.07 29.23 3,907,589 +0.24(+0.83%)
Dec 12, 2016 28.93 29.03 28.72 28.99 3,489,390 -0.19(-0.64%)
Dec 09, 2016 29.04 29.19 28.90 29.17 4,506,681 +0.06(+0.22%)
Dec 08, 2016 28.82 29.23 28.71 29.11 2,835,457 +0.37(+1.28%)
Dec 07, 2016 27.93 28.83 27.93 28.74 4,758,881 +0.80(+2.85%)
Dec 06, 2016 27.99 28.07 27.74 27.95 4,040,086 +0.04(+0.16%)
Dec 05, 2016 27.42 27.91 27.30 27.90 5,332,223 +0.78(+2.87%)
Dec 02, 2016 27.05 27.33 26.91 27.13 5,047,190 -0.01(-0.03%)
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.