Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.71 29.87 29.59 29.73 656,888 +0.11(+0.36%)
Mar 30, 2017 29.75 29.76 29.47 29.62 637,065 -0.15(-0.51%)
Mar 29, 2017 29.88 29.93 29.64 29.77 752,503 -0.25(-0.84%)
Mar 28, 2017 29.82 30.20 29.67 30.02 916,670 +0.08(+0.28%)
Mar 27, 2017 30.33 30.33 29.84 29.94 433,273 -0.24(-0.81%)
Mar 24, 2017 30.14 30.40 30.04 30.18 396,607 +0.10(+0.33%)
Mar 23, 2017 30.09 30.43 29.90 30.08 389,691 -0.08(-0.28%)
Mar 22, 2017 30.09 30.39 29.98 30.17 334,185 +0.12(+0.41%)
Mar 21, 2017 29.60 30.27 29.50 30.04 375,001 +0.44(+1.49%)
Mar 20, 2017 30.10 30.12 29.55 29.60 559,164 -0.46(-1.52%)
Mar 17, 2017 29.88 30.23 29.79 30.06 1,638,030 +0.33(+1.13%)
Mar 16, 2017 30.08 30.13 29.61 29.73 432,743 -0.43(-1.44%)
Mar 15, 2017 29.76 30.35 29.63 30.16 456,062 +0.58(+1.96%)
Mar 14, 2017 29.60 29.67 29.43 29.58 308,620 -0.04(-0.13%)
Mar 13, 2017 29.50 29.82 29.50 29.62 429,627 +0.12(+0.41%)
Mar 10, 2017 29.47 29.57 29.31 29.50 332,022 +0.24(+0.83%)
Mar 09, 2017 29.28 29.57 29.23 29.25 355,706 -0.02(-0.05%)
Mar 08, 2017 29.63 29.81 29.22 29.27 485,552 -0.72(-2.41%)
Mar 07, 2017 30.15 30.33 29.98 29.99 455,804 -0.27(-0.88%)
Mar 06, 2017 30.37 30.39 30.18 30.26 346,248 -0.18(-0.58%)
Mar 03, 2017 30.60 30.60 30.03 30.43 574,801 -0.12(-0.40%)
Mar 02, 2017 30.20 30.73 30.13 30.55 405,194 +0.28(+0.93%)
Mar 01, 2017 29.89 30.53 29.89 30.27 758,298 -0.08(-0.25%)
Feb 28, 2017 30.21 30.43 30.21 30.35 583,881 +0.10(+0.33%)
Feb 27, 2017 30.02 30.27 29.84 30.25 554,432 +0.16(+0.53%)
Feb 24, 2017 29.82 30.13 29.82 30.09 469,238 +0.29(+0.97%)
Feb 23, 2017 29.62 29.98 29.62 29.80 798,990 +0.17(+0.57%)
Feb 22, 2017 29.84 30.30 29.31 29.63 739,507 -0.05(-0.16%)
Feb 21, 2017 29.52 29.82 29.34 29.68 832,872 +0.01(+0.03%)
Feb 17, 2017 29.67 29.67 29.67 0 -0.14(-0.46%)
Feb 16, 2017 29.42 29.81 29.36 29.81 539,638 +0.39(+1.33%)
Feb 15, 2017 29.05 29.42 28.99 29.42 491,850 +0.10(+0.33%)
Feb 14, 2017 29.37 29.37 28.94 29.32 461,106 -0.18(-0.61%)
Feb 13, 2017 29.63 29.78 29.37 29.50 549,087 -0.16(-0.53%)
Feb 10, 2017 29.44 29.67 29.27 29.66 294,193 +0.28(+0.95%)
Feb 09, 2017 29.52 29.85 29.36 29.38 267,581 -0.14(-0.46%)
Feb 08, 2017 29.50 29.64 29.32 29.52 264,378 +0.16(+0.54%)
Feb 07, 2017 29.27 29.42 29.15 29.36 311,222 +0.16(+0.54%)
Feb 06, 2017 29.30 29.41 29.06 29.20 338,497 +0.07(+0.23%)
Feb 03, 2017 29.17 29.22 28.92 29.13 235,162 +0.15(+0.52%)
Feb 02, 2017 28.79 29.20 28.68 28.98 327,868 +0.36(+1.26%)
Feb 01, 2017 28.97 29.16 28.50 28.62 390,406 -0.53(-1.81%)
Jan 31, 2017 28.81 29.15 28.59 29.15 443,120 +0.40(+1.39%)
Jan 30, 2017 29.05 29.07 28.57 28.75 369,220 -0.29(-0.99%)
Jan 27, 2017 29.11 29.27 28.97 29.03 471,220 -0.09(-0.31%)
Jan 26, 2017 29.34 29.34 28.90 29.12 684,667 -0.17(-0.59%)
Jan 25, 2017 29.54 29.61 29.21 29.30 637,200 -0.26(-0.87%)
Jan 24, 2017 29.50 29.63 29.30 29.55 528,469 +0.02(+0.05%)
Jan 23, 2017 29.73 29.92 29.48 29.54 405,053 -0.13(-0.43%)
Jan 20, 2017 29.40 29.71 29.36 29.67 395,545 +0.23(+0.79%)
Jan 19, 2017 29.62 29.76 29.33 29.43 264,211 -0.36(-1.22%)
Jan 18, 2017 29.64 29.82 29.64 29.79 373,862 +0.05(+0.18%)
Jan 17, 2017 29.83 30.01 29.64 29.74 427,895 +0.06(+0.20%)
Jan 13, 2017 29.68 29.68 29.68 0 +0.15(+0.51%)
Jan 12, 2017 29.77 29.88 29.33 29.53 286,542 -0.26(-0.89%)
Jan 11, 2017 29.53 29.86 29.43 29.79 334,867 +0.30(+1.02%)
Jan 10, 2017 29.40 29.63 29.06 29.49 365,579 +0.06(+0.20%)
Jan 09, 2017 30.20 30.26 29.33 29.43 455,770 -0.51(-1.69%)
Jan 06, 2017 29.83 30.21 29.83 29.94 570,226 -0.14(-0.45%)
Jan 05, 2017 30.03 30.11 29.79 30.07 307,985 +0.05(+0.18%)
Jan 04, 2017 30.02 30.30 29.77 30.02 664,534 +0.07(+0.23%)
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.