Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.68 30.80 30.60 30.60 5,432,106 -0.23(-0.75%)
Mar 30, 2017 31.02 31.04 30.76 30.84 3,608,840 -0.18(-0.58%)
Mar 29, 2017 30.61 31.04 30.60 31.02 6,753,747 +0.23(+0.75%)
Mar 28, 2017 30.93 30.97 30.76 30.78 2,633,770 -0.20(-0.66%)
Mar 27, 2017 30.86 31.08 30.83 30.99 2,834,797 +0.28(+0.90%)
Mar 24, 2017 30.66 30.77 30.63 30.71 2,768,464 +0.00(+0.00%)
Mar 23, 2017 30.65 30.91 30.62 30.71 2,449,759 +0.02(+0.07%)
Mar 22, 2017 30.68 30.79 30.60 30.69 2,853,871 -0.03(-0.09%)
Mar 21, 2017 30.81 30.89 30.69 30.72 3,929,048 +0.00(+0.00%)
Mar 20, 2017 30.65 30.81 30.65 30.72 4,683,944 +0.04(+0.12%)
Mar 17, 2017 30.73 30.80 30.65 30.68 3,287,691 +0.01(+0.02%)
Mar 16, 2017 30.73 30.77 30.57 30.68 3,818,220 +0.19(+0.62%)
Mar 15, 2017 30.23 30.51 30.21 30.49 4,306,330 +0.20(+0.65%)
Mar 14, 2017 30.13 30.33 30.13 30.29 3,362,222 +0.06(+0.19%)
Mar 13, 2017 30.15 30.28 30.12 30.23 2,993,951 +0.20(+0.68%)
Mar 10, 2017 30.02 30.09 29.97 30.03 3,614,565 -0.06(-0.19%)
Mar 09, 2017 29.86 30.12 29.86 30.09 3,129,134 +0.23(+0.78%)
Mar 08, 2017 29.83 30.02 29.81 29.86 4,616,809 -0.23(-0.75%)
Mar 07, 2017 29.87 30.17 29.85 30.08 4,274,168 -0.28(-0.91%)
Mar 06, 2017 30.32 30.46 30.31 30.36 3,320,359 -0.12(-0.40%)
Mar 03, 2017 30.31 30.51 30.28 30.48 4,038,693 +0.24(+0.79%)
Mar 02, 2017 30.10 30.36 30.04 30.24 3,418,491 +0.20(+0.68%)
Mar 01, 2017 30.06 30.23 29.91 30.04 4,013,166 -0.07(-0.24%)
Feb 28, 2017 30.10 30.28 30.07 30.11 3,790,121 -0.07(-0.22%)
Feb 27, 2017 29.93 30.25 29.91 30.17 3,802,722 +0.01(+0.02%)
Feb 24, 2017 29.94 30.17 29.89 30.17 4,404,794 +0.05(+0.17%)
Feb 23, 2017 29.95 30.20 29.88 30.12 3,933,859 +0.33(+1.12%)
Feb 22, 2017 29.74 29.94 29.72 29.78 5,214,192 -0.02(-0.07%)
Feb 21, 2017 29.65 29.89 29.57 29.80 8,337,191 +0.21(+0.70%)
Feb 17, 2017 29.60 29.60 29.60 0 +0.30(+1.03%)
Feb 16, 2017 29.42 29.48 29.25 29.30 6,165,152 +0.25(+0.86%)
Feb 15, 2017 28.62 29.05 28.59 29.04 5,705,440 +0.33(+1.15%)
Feb 14, 2017 28.55 28.72 28.49 28.72 6,319,810 +0.09(+0.30%)
Feb 13, 2017 28.78 28.85 28.58 28.63 9,238,514 -0.21(-0.72%)
Feb 10, 2017 28.62 28.97 28.57 28.84 5,148,324 +0.19(+0.65%)
Feb 09, 2017 28.46 28.87 28.64 28.65 5,490,314 +0.19(+0.68%)
Feb 08, 2017 28.14 28.54 28.10 28.46 5,424,400 +0.21(+0.73%)
Feb 07, 2017 28.21 28.39 28.20 28.25 5,698,247 -0.07(-0.25%)
Feb 06, 2017 28.09 28.34 28.06 28.32 3,561,714 +0.17(+0.61%)
Feb 03, 2017 28.13 28.21 28.10 28.15 3,796,256 +0.01(+0.05%)
Feb 02, 2017 28.11 28.23 28.01 28.14 3,859,655 -0.11(-0.41%)
Feb 01, 2017 28.34 28.34 28.03 28.25 4,993,967 +0.11(+0.38%)
Jan 31, 2017 27.76 28.17 27.76 28.14 4,874,838 +0.22(+0.80%)
Jan 30, 2017 27.76 27.93 27.69 27.92 5,168,701 +0.19(+0.70%)
Jan 27, 2017 27.76 27.82 27.65 27.73 3,836,375 -0.06(-0.23%)
Jan 26, 2017 27.88 27.89 27.74 27.79 4,541,198 -0.04(-0.15%)
Jan 25, 2017 27.99 27.99 27.77 27.83 6,824,482 +0.11(+0.39%)
Jan 24, 2017 27.73 27.77 27.57 27.73 4,136,993 -0.14(-0.49%)
Jan 23, 2017 27.76 27.91 27.61 27.86 4,884,104 +0.14(+0.52%)
Jan 20, 2017 27.68 27.74 27.60 27.72 3,142,782 -0.02(-0.08%)
Jan 19, 2017 27.92 27.97 27.68 27.74 5,409,168 -0.10(-0.36%)
Jan 18, 2017 27.88 27.97 27.78 27.84 4,207,266 -0.29(-1.04%)
Jan 17, 2017 28.09 28.19 27.88 28.14 5,585,509 +0.06(+0.20%)
Jan 13, 2017 28.08 28.08 28.08 0 +0.15(+0.54%)
Jan 12, 2017 27.88 28.03 27.78 27.93 5,923,159 -0.03(-0.10%)
Jan 11, 2017 28.11 28.18 27.75 27.96 7,524,609 -0.21(-0.74%)
Jan 10, 2017 28.20 28.25 28.14 28.16 4,308,449 -0.06(-0.23%)
Jan 09, 2017 28.09 28.35 28.06 28.23 5,364,994 +0.04(+0.13%)
Jan 06, 2017 28.18 28.28 28.16 28.19 4,038,509 -0.25(-0.88%)
Jan 05, 2017 28.06 28.49 28.05 28.44 4,217,121 +0.46(+1.64%)
Jan 04, 2017 27.85 28.04 27.80 27.99 4,173,199 +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.