Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.27 30.37 30.12 30.19 847,788 +0.19(+0.62%)
Feb 27, 2017 30.13 30.15 29.94 30.00 703,899 -0.16(-0.52%)
Feb 24, 2017 30.21 30.21 30.07 30.16 549,006 -0.30(-0.99%)
Feb 23, 2017 30.45 30.46 30.29 30.46 983,428 -0.07(-0.22%)
Feb 22, 2017 30.51 30.55 30.42 30.53 685,172 +0.08(+0.26%)
Feb 21, 2017 30.41 30.53 30.35 30.45 745,776 -0.11(-0.35%)
Feb 17, 2017 30.56 30.56 30.56 0 +0.04(+0.13%)
Feb 16, 2017 30.51 30.62 30.46 30.52 670,794 -0.26(-0.85%)
Feb 15, 2017 30.59 30.81 30.59 30.78 644,616 -0.06(-0.19%)
Feb 14, 2017 30.75 30.92 30.68 30.84 564,004 -0.05(-0.16%)
Feb 13, 2017 30.75 30.99 30.75 30.89 681,010 -0.09(-0.28%)
Feb 10, 2017 30.91 31.02 30.85 30.98 531,910 -0.03(-0.09%)
Feb 09, 2017 30.94 31.13 30.92 31.01 503,156 -0.03(-0.09%)
Feb 08, 2017 31.10 31.26 31.00 31.04 622,227 -0.27(-0.87%)
Feb 07, 2017 31.24 31.36 31.23 31.31 610,407 +0.17(+0.53%)
Feb 06, 2017 31.00 31.16 30.96 31.14 640,069 +0.27(+0.88%)
Feb 03, 2017 30.81 31.01 30.76 30.87 1,061,058 -0.27(-0.88%)
Feb 02, 2017 29.75 31.42 29.75 31.14 2,198,178 +1.66(+5.62%)
Feb 01, 2017 29.44 29.57 29.32 29.49 887,528 -0.03(-0.10%)
Jan 31, 2017 29.51 29.63 29.35 29.52 1,096,869 +0.81(+2.82%)
Jan 30, 2017 28.62 28.90 28.43 28.71 1,933,578 -1.05(-3.54%)
Jan 27, 2017 29.90 30.15 29.64 29.76 721,027 -0.59(-1.93%)
Jan 26, 2017 30.16 30.42 30.16 30.35 970,890 +0.32(+1.07%)
Jan 25, 2017 29.74 30.05 29.73 30.02 815,807 +0.29(+0.98%)
Jan 24, 2017 29.65 29.74 29.59 29.73 505,659 +0.06(+0.20%)
Jan 23, 2017 29.59 29.71 29.49 29.67 553,237 -0.07(-0.23%)
Jan 20, 2017 29.58 29.78 29.57 29.74 817,332 +0.10(+0.33%)
Jan 19, 2017 29.74 29.85 29.59 29.64 846,505 -0.30(-1.01%)
Jan 18, 2017 30.04 30.06 29.84 29.95 586,268 -0.15(-0.49%)
Jan 17, 2017 30.23 30.29 30.06 30.09 759,342 -0.16(-0.52%)
Jan 13, 2017 30.25 30.25 30.25 0 +0.15(+0.49%)
Jan 12, 2017 30.02 30.13 29.84 30.10 2,090,682 +0.42(+1.41%)
Jan 11, 2017 29.44 29.70 29.38 29.68 1,248,500 +0.89(+3.08%)
Jan 10, 2017 28.67 28.91 28.65 28.79 865,711 +0.69(+2.46%)
Jan 09, 2017 28.02 28.23 28.02 28.10 665,297 -0.14(-0.48%)
Jan 06, 2017 27.86 28.32 27.82 28.24 989,414 +0.23(+0.84%)
Jan 05, 2017 27.83 28.07 27.72 28.01 1,052,685 +0.14(+0.49%)
Jan 04, 2017 27.77 27.95 27.71 27.87 933,890 +0.28(+1.03%)
Jan 03, 2017 27.40 27.61 27.34 27.59 917,986 +0.25(+0.93%)
Dec 30, 2016 27.33 27.33 27.33 0 -0.12(-0.43%)
Dec 29, 2016 27.48 27.56 27.42 27.45 442,483 -0.13(-0.46%)
Dec 28, 2016 27.79 27.79 27.57 27.58 364,959 -0.10(-0.35%)
Dec 27, 2016 27.60 27.77 27.59 27.67 412,740 -0.08(-0.28%)
Dec 23, 2016 27.75 27.75 27.75 0 +0.11(+0.39%)
Dec 22, 2016 27.78 27.86 27.59 27.64 874,070 -0.14(-0.49%)
Dec 21, 2016 27.84 27.92 27.76 27.78 414,958 -0.24(-0.87%)
Dec 20, 2016 28.00 28.10 27.94 28.02 365,724 -0.10(-0.35%)
Dec 19, 2016 28.06 28.28 28.04 28.12 729,238 +0.39(+1.41%)
Dec 16, 2016 27.72 27.82 27.64 27.73 891,565 -0.41(-1.46%)
Dec 15, 2016 28.05 28.26 28.00 28.14 785,497 +0.04(+0.14%)
Dec 14, 2016 28.55 28.59 28.09 28.10 898,684 -0.74(-2.57%)
Dec 13, 2016 28.71 28.99 28.71 28.84 826,772 +0.45(+1.58%)
Dec 12, 2016 28.51 28.56 28.35 28.40 1,082,032 -0.27(-0.95%)
Dec 09, 2016 28.71 28.82 28.66 28.67 918,834 +0.23(+0.82%)
Dec 08, 2016 28.02 28.47 28.02 28.43 2,079,795 +0.54(+1.92%)
Dec 07, 2016 27.55 27.90 27.45 27.90 809,834 +0.44(+1.60%)
Dec 06, 2016 27.39 27.50 27.37 27.46 673,110 +0.02(+0.07%)
Dec 05, 2016 27.29 27.53 27.28 27.44 964,647 +0.08(+0.29%)
Dec 02, 2016 27.18 27.47 27.03 27.36 976,963 -0.16(-0.57%)
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.