Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.67 30.80 30.59 30.60 5,433,045 -0.23(-0.75%)
Mar 30, 2017 31.02 31.03 30.75 30.83 3,609,463 -0.18(-0.58%)
Mar 29, 2017 30.61 31.04 30.59 31.01 6,754,914 +0.23(+0.75%)
Mar 28, 2017 30.92 30.97 30.75 30.78 2,634,225 -0.20(-0.66%)
Mar 27, 2017 30.85 31.08 30.82 30.98 2,835,287 +0.28(+0.90%)
Mar 24, 2017 30.66 30.76 30.62 30.71 2,768,942 +0.00(+0.00%)
Mar 23, 2017 30.64 30.90 30.61 30.71 2,450,182 +0.02(+0.07%)
Mar 22, 2017 30.67 30.79 30.59 30.68 2,854,364 -0.03(-0.09%)
Mar 21, 2017 30.80 30.88 30.68 30.71 3,929,727 +0.00(+0.00%)
Mar 20, 2017 30.65 30.81 30.65 30.71 4,684,754 +0.04(+0.12%)
Mar 17, 2017 30.72 30.79 30.64 30.68 3,288,259 +0.01(+0.02%)
Mar 16, 2017 30.72 30.76 30.57 30.67 3,818,879 +0.19(+0.62%)
Mar 15, 2017 30.22 30.50 30.21 30.48 4,307,074 +0.20(+0.65%)
Mar 14, 2017 30.13 30.33 30.13 30.29 3,362,803 +0.06(+0.19%)
Mar 13, 2017 30.15 30.27 30.11 30.23 2,994,468 +0.20(+0.68%)
Mar 10, 2017 30.01 30.09 29.96 30.02 3,615,190 -0.06(-0.19%)
Mar 09, 2017 29.86 30.11 29.86 30.08 3,129,674 +0.23(+0.78%)
Mar 08, 2017 29.82 30.02 29.81 29.85 4,617,607 -0.22(-0.75%)
Mar 07, 2017 29.86 30.17 29.84 30.08 4,274,907 -0.28(-0.91%)
Mar 06, 2017 30.31 30.45 30.30 30.35 3,320,932 -0.12(-0.40%)
Mar 03, 2017 30.30 30.50 30.28 30.47 4,039,391 +0.24(+0.79%)
Mar 02, 2017 30.10 30.35 30.03 30.23 3,419,082 +0.20(+0.68%)
Mar 01, 2017 30.05 30.22 29.91 30.03 4,013,859 -0.07(-0.24%)
Feb 28, 2017 30.10 30.27 30.06 30.10 3,790,776 -0.07(-0.22%)
Feb 27, 2017 29.92 30.24 29.91 30.17 3,803,380 +0.01(+0.02%)
Feb 24, 2017 29.94 30.16 29.89 30.16 4,405,555 +0.05(+0.17%)
Feb 23, 2017 29.94 30.19 29.87 30.11 3,934,539 +0.33(+1.12%)
Feb 22, 2017 29.73 29.93 29.71 29.78 5,215,093 -0.02(-0.07%)
Feb 21, 2017 29.65 29.88 29.57 29.80 8,338,633 +0.21(+0.70%)
Feb 17, 2017 29.59 29.59 29.59 0 +0.30(+1.03%)
Feb 16, 2017 29.42 29.48 29.25 29.29 6,166,218 +0.25(+0.86%)
Feb 15, 2017 28.62 29.05 28.58 29.04 5,706,427 +0.33(+1.15%)
Feb 14, 2017 28.55 28.72 28.48 28.71 6,320,903 +0.09(+0.30%)
Feb 13, 2017 28.77 28.85 28.57 28.62 9,240,112 -0.21(-0.72%)
Feb 10, 2017 28.62 28.96 28.56 28.83 5,149,214 +0.19(+0.65%)
Feb 09, 2017 28.45 28.86 28.63 28.65 5,491,263 +0.19(+0.68%)
Feb 08, 2017 28.13 28.53 28.09 28.45 5,425,338 +0.21(+0.73%)
Feb 07, 2017 28.21 28.38 28.20 28.25 5,699,232 -0.07(-0.25%)
Feb 06, 2017 28.08 28.33 28.06 28.32 3,562,330 +0.17(+0.61%)
Feb 03, 2017 28.12 28.21 28.09 28.15 3,796,912 +0.01(+0.05%)
Feb 02, 2017 28.10 28.22 28.01 28.13 3,860,323 -0.11(-0.41%)
Feb 01, 2017 28.33 28.34 28.02 28.25 4,994,831 +0.11(+0.38%)
Jan 31, 2017 27.76 28.17 27.75 28.14 4,875,681 +0.22(+0.79%)
Jan 30, 2017 27.75 27.92 27.69 27.92 5,169,595 +0.19(+0.70%)
Jan 27, 2017 27.75 27.82 27.64 27.72 3,837,038 -0.06(-0.23%)
Jan 26, 2017 27.87 27.89 27.74 27.79 4,541,983 -0.04(-0.15%)
Jan 25, 2017 27.99 27.99 27.76 27.83 6,825,662 +0.11(+0.39%)
Jan 24, 2017 27.72 27.77 27.57 27.72 4,137,708 -0.14(-0.49%)
Jan 23, 2017 27.75 27.90 27.60 27.86 4,884,949 +0.14(+0.52%)
Jan 20, 2017 27.68 27.74 27.59 27.72 3,143,326 -0.02(-0.08%)
Jan 19, 2017 27.92 27.97 27.68 27.74 5,410,103 -0.10(-0.36%)
Jan 18, 2017 27.87 27.97 27.78 27.84 4,207,994 -0.29(-1.04%)
Jan 17, 2017 28.09 28.18 27.87 28.13 5,586,475 +0.06(+0.20%)
Jan 13, 2017 28.07 28.07 28.07 0 +0.15(+0.54%)
Jan 12, 2017 27.87 28.02 27.77 27.92 5,924,184 -0.03(-0.10%)
Jan 11, 2017 28.11 28.17 27.74 27.95 7,525,910 -0.21(-0.74%)
Jan 10, 2017 28.20 28.25 28.13 28.16 4,309,195 -0.06(-0.23%)
Jan 09, 2017 28.08 28.35 28.06 28.22 5,365,922 +0.04(+0.13%)
Jan 06, 2017 28.17 28.27 28.16 28.19 4,039,208 -0.25(-0.88%)
Jan 05, 2017 28.06 28.48 28.04 28.44 4,217,850 +0.46(+1.64%)
Jan 04, 2017 27.84 28.04 27.79 27.98 4,173,921 +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.