Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.76 29.87 29.35 29.37 1,978,653 -0.54(-1.80%)
Feb 27, 2017 29.93 29.93 29.62 29.91 2,164,969 +0.03(+0.09%)
Feb 24, 2017 30.20 30.22 29.83 29.88 1,467,157 -0.30(-1.00%)
Feb 23, 2017 30.30 30.36 30.16 30.18 1,242,122 -0.02(-0.07%)
Feb 22, 2017 30.01 30.23 29.99 30.20 1,377,860 +0.11(+0.36%)
Feb 21, 2017 30.05 30.22 30.00 30.09 1,415,763 -0.10(-0.33%)
Feb 17, 2017 30.20 30.20 30.20 0 +0.05(+0.16%)
Feb 16, 2017 30.23 30.24 29.99 30.15 1,294,290 -0.03(-0.09%)
Feb 15, 2017 29.79 30.20 29.79 30.18 1,976,077 +0.30(+0.99%)
Feb 14, 2017 29.94 29.95 29.70 29.88 1,334,462 -0.05(-0.16%)
Feb 13, 2017 29.97 30.05 29.83 29.93 1,410,547 -0.03(-0.11%)
Feb 10, 2017 29.90 30.05 29.85 29.96 903,823 +0.14(+0.47%)
Feb 09, 2017 29.91 29.99 29.79 29.82 1,293,364 +0.07(+0.23%)
Feb 08, 2017 29.63 29.78 29.45 29.75 1,421,001 +0.25(+0.84%)
Feb 07, 2017 29.37 29.56 29.32 29.50 1,230,955 -0.03(-0.09%)
Feb 06, 2017 29.59 29.62 29.43 29.53 1,174,034 -0.12(-0.41%)
Feb 03, 2017 29.78 29.84 29.57 29.65 1,523,161 -0.06(-0.20%)
Feb 02, 2017 30.02 30.02 29.66 29.71 2,155,934 -0.40(-1.32%)
Feb 01, 2017 30.21 30.29 29.83 30.11 2,007,410 -0.26(-0.84%)
Jan 31, 2017 30.32 30.41 30.15 30.36 1,714,885 +0.18(+0.60%)
Jan 30, 2017 30.11 30.20 29.93 30.18 1,540,749 +0.03(+0.11%)
Jan 27, 2017 30.09 30.21 29.98 30.15 1,053,857 +0.04(+0.13%)
Jan 26, 2017 29.92 30.13 29.88 30.11 1,173,438 +0.06(+0.20%)
Jan 25, 2017 30.20 30.22 30.00 30.05 1,117,026 +0.00(+0.00%)
Jan 24, 2017 29.76 30.11 29.70 30.05 1,090,993 +0.28(+0.93%)
Jan 23, 2017 29.70 29.81 29.61 29.77 1,176,449 +0.02(+0.07%)
Jan 20, 2017 29.52 29.79 29.49 29.75 1,036,170 +0.23(+0.77%)
Jan 19, 2017 29.46 29.53 29.30 29.52 1,183,932 +0.06(+0.21%)
Jan 18, 2017 30.06 30.13 29.46 29.46 1,635,916 -0.70(-2.32%)
Jan 17, 2017 30.03 30.16 29.93 30.16 1,612,946 +0.33(+1.11%)
Jan 13, 2017 29.83 29.83 29.83 0 +0.03(+0.11%)
Jan 12, 2017 29.79 29.93 29.58 29.80 1,404,755 +0.20(+0.66%)
Jan 11, 2017 29.48 29.64 29.04 29.60 1,424,896 +0.11(+0.37%)
Jan 10, 2017 29.55 29.65 29.44 29.50 1,023,082 +0.03(+0.09%)
Jan 09, 2017 29.53 29.60 29.37 29.47 1,684,509 -0.32(-1.06%)
Jan 06, 2017 29.97 30.02 29.73 29.79 1,379,184 -0.16(-0.54%)
Jan 05, 2017 29.78 30.07 29.66 29.95 1,594,820 +0.28(+0.95%)
Jan 04, 2017 29.49 29.68 29.37 29.66 1,160,746 +0.41(+1.40%)
Jan 03, 2017 29.09 29.36 29.08 29.25 1,509,426 +0.15(+0.53%)
Dec 30, 2016 29.10 29.10 29.10 0 +0.03(+0.12%)
Dec 29, 2016 28.86 29.11 28.86 29.07 799,387 +0.26(+0.91%)
Dec 28, 2016 28.91 28.94 28.79 28.80 990,289 -0.05(-0.19%)
Dec 27, 2016 28.98 29.11 28.75 28.86 679,906 -0.10(-0.35%)
Dec 23, 2016 28.96 28.96 28.96 0 -0.03(-0.12%)
Dec 22, 2016 28.71 29.00 28.63 28.99 1,130,729 +0.14(+0.49%)
Dec 21, 2016 28.89 29.02 28.81 28.85 889,384 -0.05(-0.16%)
Dec 20, 2016 28.76 28.98 28.76 28.90 1,216,297 +0.08(+0.28%)
Dec 19, 2016 28.90 29.03 28.78 28.82 1,196,016 -0.07(-0.23%)
Dec 16, 2016 28.98 29.16 28.72 28.88 1,781,058 -0.05(-0.19%)
Dec 15, 2016 28.83 29.13 28.80 28.94 1,317,510 -0.07(-0.23%)
Dec 14, 2016 29.82 29.83 28.97 29.00 1,892,447 -0.75(-2.51%)
Dec 13, 2016 29.89 29.97 29.74 29.75 1,426,134 -0.05(-0.18%)
Dec 12, 2016 29.61 29.84 29.60 29.81 1,492,631 +0.34(+1.15%)
Dec 09, 2016 29.39 29.53 29.30 29.47 1,104,439 +0.07(+0.25%)
Dec 08, 2016 29.31 29.45 29.17 29.39 1,204,041 +0.11(+0.36%)
Dec 07, 2016 28.84 29.32 28.79 29.29 1,272,914 +0.39(+1.36%)
Dec 06, 2016 28.83 28.91 28.69 28.89 1,656,782 +0.00(+0.00%)
Dec 05, 2016 28.84 29.01 28.75 28.89 1,312,815 +0.16(+0.56%)
Dec 02, 2016 28.63 28.84 28.52 28.73 1,449,491 +0.25(+0.86%)
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.