Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.52 29.70 29.49 29.68 3,185,465 +0.09(+0.29%)
Apr 27, 2017 29.41 29.69 29.36 29.60 4,739,241 +0.07(+0.25%)
Apr 26, 2017 29.84 30.01 29.51 29.52 5,761,738 -0.58(-1.93%)
Apr 25, 2017 30.08 30.30 29.97 30.10 4,807,243 +0.26(+0.88%)
Apr 24, 2017 29.86 29.94 29.78 29.84 4,306,613 +0.25(+0.83%)
Apr 21, 2017 29.51 29.61 29.47 29.60 4,457,946 +0.05(+0.17%)
Apr 20, 2017 29.68 29.69 29.55 29.55 4,767,079 -0.09(-0.32%)
Apr 19, 2017 29.83 29.84 29.63 29.64 4,818,290 -0.32(-1.07%)
Apr 18, 2017 30.09 30.12 29.77 29.96 3,413,616 -0.41(-1.34%)
Apr 17, 2017 30.32 30.45 30.29 30.37 2,188,331 +0.02(+0.07%)
Apr 13, 2017 30.30 30.43 30.26 30.34 3,699,132 -0.04(-0.12%)
Apr 12, 2017 30.34 30.44 30.28 30.38 2,078,549 +0.06(+0.19%)
Apr 11, 2017 30.17 30.34 30.08 30.32 4,430,420 +0.35(+1.16%)
Apr 10, 2017 30.10 30.18 29.95 29.97 3,231,591 -0.12(-0.41%)
Apr 07, 2017 30.06 30.18 29.92 30.10 5,056,805 +0.04(+0.12%)
Apr 06, 2017 30.11 30.18 30.01 30.06 4,619,100 -0.37(-1.22%)
Apr 05, 2017 30.51 30.74 30.42 30.43 4,585,958 -0.08(-0.26%)
Apr 04, 2017 30.34 30.54 30.31 30.51 3,903,480 +0.01(+0.02%)
Apr 03, 2017 30.46 30.64 30.32 30.50 5,031,973 -0.09(-0.31%)
Mar 31, 2017 30.67 30.80 30.59 30.60 5,433,045 -0.23(-0.75%)
Mar 30, 2017 31.02 31.03 30.75 30.83 3,609,463 -0.18(-0.58%)
Mar 29, 2017 30.61 31.04 30.59 31.01 6,754,914 +0.23(+0.75%)
Mar 28, 2017 30.92 30.97 30.75 30.78 2,634,225 -0.20(-0.66%)
Mar 27, 2017 30.85 31.08 30.82 30.98 2,835,287 +0.28(+0.90%)
Mar 24, 2017 30.66 30.76 30.62 30.71 2,768,942 +0.00(+0.00%)
Mar 23, 2017 30.64 30.90 30.61 30.71 2,450,182 +0.02(+0.07%)
Mar 22, 2017 30.67 30.79 30.59 30.68 2,854,364 -0.03(-0.09%)
Mar 21, 2017 30.80 30.88 30.68 30.71 3,929,727 +0.00(+0.00%)
Mar 20, 2017 30.65 30.81 30.65 30.71 4,684,754 +0.04(+0.12%)
Mar 17, 2017 30.72 30.79 30.64 30.68 3,288,259 +0.01(+0.02%)
Mar 16, 2017 30.72 30.76 30.57 30.67 3,818,879 +0.19(+0.62%)
Mar 15, 2017 30.22 30.50 30.21 30.48 4,307,074 +0.20(+0.65%)
Mar 14, 2017 30.13 30.33 30.13 30.29 3,362,803 +0.06(+0.19%)
Mar 13, 2017 30.15 30.27 30.11 30.23 2,994,468 +0.20(+0.68%)
Mar 10, 2017 30.01 30.09 29.96 30.02 3,615,190 -0.06(-0.19%)
Mar 09, 2017 29.86 30.11 29.86 30.08 3,129,674 +0.23(+0.78%)
Mar 08, 2017 29.82 30.02 29.81 29.85 4,617,607 -0.22(-0.75%)
Mar 07, 2017 29.86 30.17 29.84 30.08 4,274,907 -0.28(-0.91%)
Mar 06, 2017 30.31 30.45 30.30 30.35 3,320,932 -0.12(-0.40%)
Mar 03, 2017 30.30 30.50 30.28 30.47 4,039,391 +0.24(+0.79%)
Mar 02, 2017 30.10 30.35 30.03 30.23 3,419,082 +0.20(+0.68%)
Mar 01, 2017 30.05 30.22 29.91 30.03 4,013,859 -0.07(-0.24%)
Feb 28, 2017 30.10 30.27 30.06 30.10 3,790,776 -0.07(-0.22%)
Feb 27, 2017 29.92 30.24 29.91 30.17 3,803,380 +0.01(+0.02%)
Feb 24, 2017 29.94 30.16 29.89 30.16 4,405,555 +0.05(+0.17%)
Feb 23, 2017 29.94 30.19 29.87 30.11 3,934,539 +0.33(+1.12%)
Feb 22, 2017 29.73 29.93 29.71 29.78 5,215,093 -0.02(-0.07%)
Feb 21, 2017 29.65 29.88 29.57 29.80 8,338,633 +0.21(+0.70%)
Feb 17, 2017 29.59 29.59 29.59 0 +0.30(+1.03%)
Feb 16, 2017 29.42 29.48 29.25 29.29 6,166,218 +0.25(+0.86%)
Feb 15, 2017 28.62 29.05 28.58 29.04 5,706,427 +0.33(+1.15%)
Feb 14, 2017 28.55 28.72 28.48 28.71 6,320,903 +0.09(+0.30%)
Feb 13, 2017 28.77 28.85 28.57 28.62 9,240,112 -0.21(-0.72%)
Feb 10, 2017 28.62 28.96 28.56 28.83 5,149,214 +0.19(+0.65%)
Feb 09, 2017 28.45 28.86 28.63 28.65 5,491,263 +0.19(+0.68%)
Feb 08, 2017 28.13 28.53 28.09 28.45 5,425,338 +0.21(+0.73%)
Feb 07, 2017 28.21 28.38 28.20 28.25 5,699,232 -0.07(-0.25%)
Feb 06, 2017 28.08 28.33 28.06 28.32 3,562,330 +0.17(+0.61%)
Feb 03, 2017 28.12 28.21 28.09 28.15 3,796,912 +0.01(+0.05%)
Feb 02, 2017 28.10 28.22 28.01 28.13 3,860,323 -0.11(-0.41%)
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.