Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.08 29.11 28.82 28.90 4,926,887 -0.18(-0.60%)
Apr 27, 2017 29.15 29.36 29.05 29.08 4,674,430 -0.05(-0.17%)
Apr 26, 2017 29.25 29.57 29.13 29.13 4,841,429 -0.15(-0.51%)
Apr 25, 2017 29.50 29.64 29.08 29.28 6,398,955 -0.35(-1.18%)
Apr 24, 2017 29.38 29.73 29.19 29.63 5,311,707 +0.39(+1.34%)
Apr 21, 2017 29.26 29.50 29.22 29.24 5,355,066 -0.02(-0.06%)
Apr 20, 2017 29.60 29.55 29.07 29.26 5,225,973 -0.34(-1.16%)
Apr 19, 2017 29.87 29.94 29.51 29.60 5,683,339 -0.27(-0.89%)
Apr 18, 2017 29.97 30.10 29.81 29.86 5,339,445 -0.10(-0.33%)
Apr 17, 2017 30.03 30.15 29.91 29.96 3,773,732 -0.06(-0.19%)
Apr 13, 2017 30.17 30.21 29.90 30.02 4,321,826 -0.18(-0.61%)
Apr 12, 2017 30.02 30.27 29.85 30.21 5,697,715 +0.04(+0.14%)
Apr 11, 2017 29.84 30.30 29.69 30.17 6,276,082 +0.28(+0.92%)
Apr 10, 2017 30.05 30.05 29.79 29.89 6,225,045 -0.13(-0.44%)
Apr 07, 2017 30.31 30.44 29.99 30.02 7,254,764 -0.25(-0.83%)
Apr 06, 2017 30.05 30.33 29.83 30.27 6,840,585 +0.18(+0.58%)
Apr 05, 2017 29.95 30.18 29.85 30.10 5,536,221 -0.07(-0.22%)
Apr 04, 2017 29.88 30.37 29.81 30.17 6,035,663 +0.27(+0.89%)
Apr 03, 2017 30.01 30.03 29.66 29.90 5,583,450 -0.13(-0.44%)
Mar 31, 2017 29.84 30.41 29.76 30.03 8,565,332 +0.23(+0.78%)
Mar 30, 2017 29.87 29.97 29.62 29.80 4,794,841 -0.19(-0.64%)
Mar 29, 2017 29.80 30.15 29.46 29.99 5,540,131 +0.22(+0.73%)
Mar 28, 2017 29.65 29.79 29.52 29.77 7,084,387 -0.14(-0.47%)
Mar 27, 2017 30.27 30.32 29.76 29.91 2,814,645 -0.23(-0.78%)
Mar 24, 2017 29.95 30.38 29.94 30.15 4,319,723 +0.13(+0.45%)
Mar 23, 2017 30.22 30.42 29.98 30.01 7,527,174 -0.28(-0.94%)
Mar 22, 2017 30.13 30.40 30.13 30.30 6,519,485 +0.28(+0.95%)
Mar 21, 2017 29.62 30.17 29.53 30.01 6,524,780 +0.33(+1.10%)
Mar 20, 2017 30.14 30.14 29.58 29.69 4,421,237 -0.37(-1.22%)
Mar 17, 2017 30.10 30.23 29.99 30.06 10,034,948 +0.02(+0.08%)
Mar 16, 2017 30.10 30.24 29.96 30.03 4,294,443 -0.25(-0.83%)
Mar 15, 2017 29.87 30.49 29.80 30.28 6,236,218 +0.53(+1.80%)
Mar 14, 2017 29.94 29.94 29.68 29.75 3,505,522 -0.25(-0.83%)
Mar 13, 2017 30.02 30.11 29.88 30.00 3,473,613 -0.03(-0.08%)
Mar 10, 2017 30.01 30.17 29.81 30.02 4,224,251 +0.16(+0.53%)
Mar 09, 2017 29.80 30.03 29.76 29.86 3,976,646 +0.05(+0.17%)
Mar 08, 2017 29.89 29.97 29.64 29.81 4,738,205 -0.34(-1.13%)
Mar 07, 2017 30.21 30.35 30.07 30.16 5,268,852 +0.05(+0.17%)
Mar 06, 2017 30.22 30.29 30.03 30.11 4,394,758 -0.21(-0.69%)
Mar 03, 2017 30.39 30.39 29.97 30.32 3,817,691 -0.08(-0.27%)
Mar 02, 2017 30.04 30.57 29.93 30.40 5,352,915 +0.29(+0.97%)
Mar 01, 2017 30.32 30.44 30.06 30.11 5,689,443 -0.53(-1.74%)
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%)
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.