Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.11 30.24 30.04 30.04 5,534,068 -0.23(-0.75%)
Mar 30, 2017 30.45 30.47 30.19 30.27 3,676,579 -0.18(-0.58%)
Mar 29, 2017 30.05 30.47 30.03 30.45 6,880,516 +0.23(+0.75%)
Mar 28, 2017 30.36 30.40 30.19 30.22 2,683,207 -0.20(-0.66%)
Mar 27, 2017 30.29 30.51 30.26 30.42 2,888,007 +0.27(+0.90%)
Mar 24, 2017 30.10 30.20 30.06 30.15 2,820,429 +0.00(+0.00%)
Mar 23, 2017 30.08 30.34 30.05 30.15 2,495,741 +0.02(+0.07%)
Mar 22, 2017 30.11 30.22 30.03 30.12 2,907,439 -0.03(-0.09%)
Mar 21, 2017 30.24 30.32 30.12 30.15 4,002,797 +0.00(+0.00%)
Mar 20, 2017 30.09 30.25 30.09 30.15 4,771,863 +0.04(+0.12%)
Mar 17, 2017 30.16 30.23 30.08 30.12 3,349,401 +0.01(+0.02%)
Mar 16, 2017 30.16 30.20 30.01 30.11 3,889,888 +0.19(+0.62%)
Mar 15, 2017 29.67 29.95 29.65 29.93 4,387,160 +0.19(+0.65%)
Mar 14, 2017 29.58 29.78 29.58 29.73 3,425,332 +0.06(+0.19%)
Mar 13, 2017 29.60 29.72 29.56 29.68 3,050,148 +0.20(+0.68%)
Mar 10, 2017 29.46 29.54 29.42 29.48 3,682,412 -0.06(-0.19%)
Mar 09, 2017 29.31 29.56 29.31 29.53 3,187,868 +0.23(+0.78%)
Mar 08, 2017 29.28 29.47 29.26 29.31 4,703,467 -0.22(-0.75%)
Mar 07, 2017 29.32 29.62 29.30 29.53 4,354,396 -0.27(-0.91%)
Mar 06, 2017 29.76 29.90 29.75 29.80 3,382,683 -0.12(-0.40%)
Mar 03, 2017 29.75 29.95 29.73 29.92 4,114,501 +0.24(+0.79%)
Mar 02, 2017 29.55 29.80 29.48 29.68 3,482,657 +0.20(+0.68%)
Mar 01, 2017 29.50 29.67 29.36 29.48 4,088,494 -0.07(-0.24%)
Feb 28, 2017 29.55 29.72 29.51 29.55 3,861,263 -0.06(-0.22%)
Feb 27, 2017 29.38 29.69 29.36 29.62 3,874,100 +0.01(+0.02%)
Feb 24, 2017 29.39 29.61 29.34 29.61 4,487,473 +0.05(+0.17%)
Feb 23, 2017 29.40 29.64 29.33 29.56 4,007,698 +0.33(+1.12%)
Feb 22, 2017 29.19 29.38 29.17 29.23 5,312,064 -0.02(-0.06%)
Feb 21, 2017 29.10 29.34 29.03 29.25 8,494,689 +0.20(+0.70%)
Feb 17, 2017 29.05 29.05 29.05 0 +0.30(+1.03%)
Feb 16, 2017 28.88 28.93 28.71 28.75 6,281,617 +0.25(+0.86%)
Feb 15, 2017 28.09 28.51 28.06 28.51 5,813,222 +0.32(+1.15%)
Feb 14, 2017 28.02 28.19 27.96 28.18 6,439,198 +0.08(+0.30%)
Feb 13, 2017 28.25 28.32 28.05 28.10 9,413,039 -0.20(-0.72%)
Feb 10, 2017 28.09 28.43 28.04 28.30 5,245,581 +0.18(+0.65%)
Feb 09, 2017 27.93 28.33 28.11 28.12 5,594,031 +0.19(+0.68%)
Feb 08, 2017 27.61 28.01 27.58 27.93 5,526,872 +0.20(+0.73%)
Feb 07, 2017 27.69 27.86 27.68 27.73 5,805,892 -0.07(-0.25%)
Feb 06, 2017 27.56 27.81 27.54 27.80 3,628,998 +0.17(+0.61%)
Feb 03, 2017 27.61 27.69 27.57 27.63 3,867,971 +0.01(+0.05%)
Feb 02, 2017 27.59 27.70 27.49 27.61 3,932,568 -0.11(-0.41%)
Feb 01, 2017 27.81 27.82 27.51 27.73 5,088,308 +0.11(+0.38%)
Jan 31, 2017 27.25 27.65 27.24 27.62 4,966,928 +0.22(+0.79%)
Jan 30, 2017 27.24 27.41 27.18 27.40 5,266,342 +0.19(+0.70%)
Jan 27, 2017 27.24 27.31 27.14 27.21 3,908,848 -0.06(-0.23%)
Jan 26, 2017 27.36 27.38 27.23 27.28 4,626,986 -0.04(-0.15%)
Jan 25, 2017 27.47 27.47 27.25 27.32 6,953,403 +0.11(+0.39%)
Jan 24, 2017 27.21 27.26 27.06 27.21 4,215,145 -0.13(-0.49%)
Jan 23, 2017 27.24 27.39 27.09 27.35 4,976,370 +0.14(+0.52%)
Jan 20, 2017 27.17 27.23 27.09 27.21 3,202,152 -0.02(-0.08%)
Jan 19, 2017 27.40 27.46 27.17 27.23 5,511,352 -0.10(-0.36%)
Jan 18, 2017 27.36 27.45 27.27 27.33 4,286,746 -0.29(-1.04%)
Jan 17, 2017 27.57 27.66 27.36 27.61 5,691,025 +0.06(+0.20%)
Jan 13, 2017 27.56 27.56 27.56 0 +0.15(+0.54%)
Jan 12, 2017 27.36 27.51 27.26 27.41 6,035,053 -0.03(-0.10%)
Jan 11, 2017 27.59 27.66 27.23 27.44 7,666,756 -0.20(-0.74%)
Jan 10, 2017 27.68 27.73 27.61 27.64 4,389,840 -0.06(-0.23%)
Jan 09, 2017 27.56 27.82 27.54 27.71 5,466,344 +0.04(+0.13%)
Jan 06, 2017 27.66 27.75 27.64 27.67 4,114,801 -0.25(-0.88%)
Jan 05, 2017 27.54 27.96 27.53 27.92 4,296,786 +0.45(+1.64%)
Jan 04, 2017 27.33 27.52 27.28 27.47 4,252,035 +0.18(+0.64%)
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.