Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.44 30.77 30.44 30.64 7,246,314 +0.12(+0.38%)
Feb 27, 2017 30.96 30.97 30.38 30.52 5,456,257 -0.51(-1.64%)
Feb 24, 2017 30.17 31.04 30.01 31.03 9,805,948 +1.00(+3.34%)
Feb 23, 2017 29.92 30.20 29.82 30.03 6,259,768 +0.24(+0.81%)
Feb 22, 2017 29.92 29.98 29.54 29.79 5,154,518 -0.19(-0.64%)
Feb 21, 2017 29.54 30.07 29.42 29.98 5,363,229 +0.28(+0.96%)
Feb 17, 2017 29.70 29.70 29.70 0 +0.13(+0.45%)
Feb 16, 2017 29.40 29.58 29.32 29.56 4,216,126 +0.17(+0.57%)
Feb 15, 2017 29.26 29.41 29.09 29.40 4,844,672 -0.12(-0.40%)
Feb 14, 2017 29.58 29.64 29.14 29.51 6,638,240 +0.22(+0.74%)
Feb 13, 2017 29.02 29.40 29.02 29.30 5,809,188 +0.34(+1.17%)
Feb 10, 2017 28.73 29.00 28.69 28.96 8,918,146 +0.14(+0.49%)
Feb 09, 2017 29.13 29.09 28.50 28.82 9,200,582 -0.31(-1.08%)
Feb 08, 2017 29.16 30.02 28.92 29.13 11,614,709 -0.64(-2.17%)
Feb 07, 2017 29.64 29.83 29.57 29.78 4,648,735 +0.17(+0.56%)
Feb 06, 2017 29.68 29.77 29.49 29.61 4,873,661 +0.02(+0.08%)
Feb 03, 2017 29.59 29.69 29.49 29.59 5,181,586 -0.03(-0.11%)
Feb 02, 2017 29.30 29.68 29.24 29.62 4,746,234 +0.31(+1.04%)
Feb 01, 2017 29.49 29.61 28.97 29.31 7,813,833 -0.36(-1.20%)
Jan 31, 2017 28.97 29.67 28.93 29.67 9,787,182 +0.69(+2.40%)
Jan 30, 2017 29.06 29.06 28.77 28.97 7,482,782 -0.03(-0.11%)
Jan 27, 2017 29.30 29.38 28.96 29.01 3,927,121 -0.17(-0.59%)
Jan 26, 2017 29.27 29.49 29.06 29.18 5,468,568 -0.05(-0.17%)
Jan 25, 2017 29.22 29.31 29.09 29.23 4,723,737 +0.18(+0.63%)
Jan 24, 2017 29.16 29.28 29.02 29.05 6,299,818 -0.14(-0.48%)
Jan 23, 2017 29.64 29.67 29.14 29.19 4,398,344 -0.41(-1.40%)
Jan 20, 2017 29.59 29.68 29.40 29.60 6,431,653 +0.05(+0.17%)
Jan 19, 2017 29.44 29.81 29.29 29.55 6,076,668 +0.02(+0.08%)
Jan 18, 2017 29.60 29.76 29.44 29.53 3,647,867 -0.14(-0.47%)
Jan 17, 2017 29.40 29.81 29.37 29.67 4,754,954 +0.36(+1.24%)
Jan 13, 2017 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 12, 2017 29.29 29.35 29.12 29.30 4,343,793 +0.04(+0.14%)
Jan 11, 2017 29.11 29.32 29.04 29.26 8,765,832 +0.27(+0.94%)
Jan 10, 2017 29.29 29.35 28.95 28.99 6,445,329 -0.17(-0.60%)
Jan 09, 2017 29.84 29.91 29.15 29.16 5,660,848 -0.67(-2.24%)
Jan 06, 2017 29.26 29.94 29.20 29.83 7,646,849 +0.48(+1.63%)
Jan 05, 2017 29.35 29.48 29.16 29.35 6,227,019 +0.01(+0.03%)
Jan 04, 2017 29.22 29.59 29.16 29.35 8,044,506 +0.25(+0.85%)
Jan 03, 2017 29.49 29.51 28.87 29.10 8,823,855 -0.25(-0.85%)
Dec 30, 2016 29.35 29.35 29.35 0 -0.19(-0.64%)
Dec 29, 2016 29.21 29.67 29.17 29.54 4,927,241 +0.43(+1.48%)
Dec 28, 2016 29.32 29.37 29.04 29.11 4,184,484 -0.17(-0.57%)
Dec 27, 2016 29.14 29.41 29.04 29.27 6,832,681 +0.08(+0.28%)
Dec 23, 2016 29.19 29.19 29.19 0 -0.01(-0.03%)
Dec 22, 2016 29.19 29.51 29.10 29.20 14,221,854 +0.14(+0.48%)
Dec 21, 2016 29.36 29.54 29.01 29.06 9,611,892 -0.26(-0.90%)
Dec 20, 2016 29.49 29.66 29.25 29.32 6,809,008 -0.24(-0.81%)
Dec 19, 2016 29.65 29.70 29.09 29.56 6,087,120 +0.02(+0.08%)
Dec 16, 2016 29.57 30.07 29.37 29.54 13,214,933 -0.01(-0.03%)
Dec 15, 2016 28.85 29.72 28.74 29.54 12,070,808 +0.53(+1.82%)
Dec 14, 2016 29.44 30.04 28.88 29.01 12,712,809 -0.31(-1.04%)
Dec 13, 2016 28.66 29.34 28.62 29.32 11,315,005 +0.79(+2.75%)
Dec 12, 2016 28.66 28.94 28.39 28.54 7,858,015 -0.32(-1.12%)
Dec 09, 2016 28.23 28.93 28.23 28.86 12,237,531 +0.58(+2.05%)
Dec 08, 2016 27.51 28.28 27.35 28.28 7,743,904 +0.55(+2.00%)
Dec 07, 2016 27.49 27.83 27.49 27.72 6,662,823 +0.40(+1.45%)
Dec 06, 2016 27.77 27.82 27.26 27.33 6,820,157 -0.22(-0.81%)
Dec 05, 2016 27.29 27.61 27.07 27.55 8,146,876 +0.26(+0.94%)
Dec 02, 2016 27.06 27.63 27.01 27.30 9,447,430 +0.69(+2.61%)
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.