Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.55 29.72 29.51 29.55 3,861,263 -0.06(-0.22%)
Feb 27, 2017 29.38 29.69 29.36 29.62 3,874,100 +0.01(+0.02%)
Feb 24, 2017 29.39 29.61 29.34 29.61 4,487,473 +0.05(+0.17%)
Feb 23, 2017 29.40 29.64 29.33 29.56 4,007,698 +0.33(+1.12%)
Feb 22, 2017 29.19 29.38 29.17 29.23 5,312,064 -0.02(-0.06%)
Feb 21, 2017 29.10 29.34 29.03 29.25 8,494,689 +0.20(+0.70%)
Feb 17, 2017 29.05 29.05 29.05 0 +0.30(+1.03%)
Feb 16, 2017 28.88 28.93 28.71 28.75 6,281,617 +0.25(+0.86%)
Feb 15, 2017 28.09 28.51 28.06 28.51 5,813,222 +0.32(+1.15%)
Feb 14, 2017 28.02 28.19 27.96 28.18 6,439,198 +0.08(+0.30%)
Feb 13, 2017 28.25 28.32 28.05 28.10 9,413,039 -0.20(-0.72%)
Feb 10, 2017 28.09 28.43 28.04 28.30 5,245,581 +0.18(+0.65%)
Feb 09, 2017 27.93 28.33 28.11 28.12 5,594,031 +0.19(+0.68%)
Feb 08, 2017 27.61 28.01 27.58 27.93 5,526,872 +0.20(+0.73%)
Feb 07, 2017 27.69 27.86 27.68 27.73 5,805,892 -0.07(-0.25%)
Feb 06, 2017 27.56 27.81 27.54 27.80 3,628,998 +0.17(+0.61%)
Feb 03, 2017 27.61 27.69 27.57 27.63 3,867,971 +0.01(+0.05%)
Feb 02, 2017 27.59 27.70 27.49 27.61 3,932,568 -0.11(-0.41%)
Feb 01, 2017 27.81 27.82 27.51 27.73 5,088,308 +0.11(+0.38%)
Jan 31, 2017 27.25 27.65 27.24 27.62 4,966,928 +0.22(+0.79%)
Jan 30, 2017 27.24 27.41 27.18 27.40 5,266,342 +0.19(+0.70%)
Jan 27, 2017 27.24 27.31 27.14 27.21 3,908,848 -0.06(-0.23%)
Jan 26, 2017 27.36 27.38 27.23 27.28 4,626,986 -0.04(-0.15%)
Jan 25, 2017 27.47 27.47 27.25 27.32 6,953,403 +0.11(+0.39%)
Jan 24, 2017 27.21 27.26 27.06 27.21 4,215,145 -0.13(-0.49%)
Jan 23, 2017 27.24 27.39 27.09 27.35 4,976,370 +0.14(+0.52%)
Jan 20, 2017 27.17 27.23 27.09 27.21 3,202,152 -0.02(-0.08%)
Jan 19, 2017 27.40 27.46 27.17 27.23 5,511,352 -0.10(-0.36%)
Jan 18, 2017 27.36 27.45 27.27 27.33 4,286,746 -0.29(-1.04%)
Jan 17, 2017 27.57 27.66 27.36 27.61 5,691,025 +0.06(+0.20%)
Jan 13, 2017 27.56 27.56 27.56 0 +0.15(+0.54%)
Jan 12, 2017 27.36 27.51 27.26 27.41 6,035,053 -0.03(-0.10%)
Jan 11, 2017 27.59 27.66 27.23 27.44 7,666,756 -0.20(-0.74%)
Jan 10, 2017 27.68 27.73 27.61 27.64 4,389,840 -0.06(-0.23%)
Jan 09, 2017 27.56 27.82 27.54 27.71 5,466,344 +0.04(+0.13%)
Jan 06, 2017 27.66 27.75 27.64 27.67 4,114,801 -0.25(-0.88%)
Jan 05, 2017 27.54 27.96 27.53 27.92 4,296,786 +0.45(+1.64%)
Jan 04, 2017 27.33 27.52 27.28 27.47 4,252,035 +0.18(+0.64%)
Jan 03, 2017 27.09 27.31 27.02 27.29 5,507,372 +0.23(+0.86%)
Dec 30, 2016 27.06 27.06 27.06 0 +0.05(+0.18%)
Dec 29, 2016 27.02 27.12 26.94 27.01 4,739,280 +0.20(+0.73%)
Dec 28, 2016 26.95 27.01 26.80 26.81 4,140,017 -0.08(-0.31%)
Dec 27, 2016 26.95 27.03 26.88 26.90 3,343,561 -0.05(-0.18%)
Dec 23, 2016 26.95 26.95 26.95 0 +0.05(+0.18%)
Dec 22, 2016 26.92 27.02 26.76 26.90 4,875,653 +0.11(+0.39%)
Dec 21, 2016 26.88 26.96 26.78 26.79 4,389,946 -0.12(-0.44%)
Dec 20, 2016 26.97 27.00 26.83 26.91 4,967,785 -0.01(-0.03%)
Dec 19, 2016 26.95 27.10 26.88 26.92 4,742,816 -0.16(-0.60%)
Dec 16, 2016 27.00 27.14 26.89 27.08 7,151,623 +0.30(+1.10%)
Dec 15, 2016 26.94 26.94 26.72 26.78 5,767,936 +0.11(+0.42%)
Dec 14, 2016 26.92 27.03 26.66 26.67 5,458,391 -0.34(-1.27%)
Dec 13, 2016 26.90 27.19 26.86 27.02 6,499,940 +0.44(+1.67%)
Dec 12, 2016 26.52 26.67 26.50 26.57 5,486,506 +0.02(+0.08%)
Dec 09, 2016 26.48 26.61 26.41 26.55 9,272,808 +0.28(+1.07%)
Dec 08, 2016 26.29 26.36 26.14 26.27 7,699,407 -0.11(-0.43%)
Dec 07, 2016 26.33 26.44 26.14 26.38 7,081,535 -0.10(-0.37%)
Dec 06, 2016 26.35 26.56 26.34 26.48 5,179,801 +0.01(+0.05%)
Dec 05, 2016 26.57 26.59 26.39 26.47 5,448,729 -0.02(-0.08%)
Dec 02, 2016 26.38 26.60 26.32 26.49 5,565,805 +0.19(+0.72%)
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.