Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.82 28.96 28.53 28.63 68,602 -0.15(-0.50%)
Mar 30, 2017 28.96 29.00 28.67 28.78 33,664 -0.15(-0.50%)
Mar 29, 2017 28.96 29.14 28.74 28.92 49,112 -0.07(-0.25%)
Mar 28, 2017 28.71 29.03 28.42 29.00 31,000 +0.33(+1.14%)
Mar 27, 2017 28.27 28.85 28.23 28.67 26,285 +0.07(+0.25%)
Mar 24, 2017 28.60 28.67 28.34 28.60 50,908 +0.15(+0.51%)
Mar 23, 2017 28.34 28.67 28.17 28.45 43,956 +0.22(+0.77%)
Mar 22, 2017 28.31 28.49 28.23 28.23 99,369 -0.11(-0.38%)
Mar 21, 2017 29.47 29.52 28.31 28.34 51,691 -0.87(-2.99%)
Mar 20, 2017 28.56 29.32 28.42 29.22 68,665 +0.73(+2.55%)
Mar 17, 2017 28.56 28.71 28.49 28.49 148,351 -0.18(-0.63%)
Mar 16, 2017 28.92 28.92 28.56 28.67 32,427 -0.15(-0.50%)
Mar 15, 2017 28.60 28.89 28.34 28.82 52,627 +0.36(+1.28%)
Mar 14, 2017 28.71 28.74 28.42 28.45 55,833 -0.22(-0.76%)
Mar 13, 2017 28.45 28.96 28.45 28.67 63,892 +0.22(+0.77%)
Mar 10, 2017 28.96 28.96 28.42 28.45 68,708 -0.18(-0.63%)
Mar 09, 2017 28.74 28.87 28.53 28.63 49,597 +0.04(+0.13%)
Mar 08, 2017 28.89 28.89 28.49 28.60 57,045 -0.07(-0.25%)
Mar 07, 2017 28.85 28.92 28.54 28.67 125,401 -0.15(-0.50%)
Mar 06, 2017 28.85 28.96 28.78 28.82 50,964 +0.00(+0.00%)
Mar 03, 2017 29.11 29.25 28.71 28.82 65,047 -0.29(-1.00%)
Mar 02, 2017 30.34 30.34 28.85 29.11 83,519 -1.20(-3.96%)
Mar 01, 2017 30.05 30.60 29.76 30.31 103,814 +0.58(+1.96%)
Feb 28, 2017 30.31 30.31 29.25 29.72 67,472 -0.62(-2.04%)
Feb 27, 2017 29.29 30.49 29.18 30.34 159,246 +0.98(+3.34%)
Feb 24, 2017 29.07 29.36 29.07 29.36 27,104 +0.07(+0.25%)
Feb 23, 2017 29.32 29.36 29.14 29.29 40,001 -0.04(-0.12%)
Feb 22, 2017 29.36 29.80 29.22 29.32 22,497 -0.11(-0.37%)
Feb 21, 2017 29.76 29.76 29.36 29.43 27,402 -0.29(-0.98%)
Feb 17, 2017 29.72 29.72 29.72 0 +0.62(+2.12%)
Feb 16, 2017 28.89 29.22 28.56 29.11 42,216 +0.33(+1.14%)
Feb 15, 2017 28.34 28.78 28.34 28.78 52,796 +0.33(+1.15%)
Feb 14, 2017 28.27 28.49 28.05 28.45 55,215 +0.07(+0.26%)
Feb 13, 2017 28.20 28.42 28.16 28.38 36,394 +0.18(+0.64%)
Feb 10, 2017 28.23 28.49 28.13 28.20 25,426 -0.04(-0.13%)
Feb 09, 2017 27.76 28.23 27.73 28.23 44,781 +0.47(+1.70%)
Feb 08, 2017 28.02 28.02 27.62 27.76 40,034 -0.36(-1.29%)
Feb 07, 2017 28.53 28.53 27.98 28.13 35,130 -0.44(-1.53%)
Feb 06, 2017 29.03 29.14 28.53 28.56 32,054 -0.55(-1.87%)
Feb 03, 2017 29.43 29.83 28.96 29.11 50,129 -0.22(-0.74%)
Feb 02, 2017 29.14 29.58 29.14 29.32 97,259 -0.15(-0.49%)
Feb 01, 2017 29.91 30.02 29.25 29.47 52,756 -0.15(-0.49%)
Jan 31, 2017 29.72 29.80 29.43 29.62 78,144 -0.18(-0.61%)
Jan 30, 2017 30.31 30.31 29.72 29.80 78,513 -0.22(-0.73%)
Jan 27, 2017 29.69 30.23 29.36 30.02 115,280 +0.33(+1.10%)
Jan 26, 2017 30.08 30.38 29.62 29.69 32,546 -0.40(-1.33%)
Jan 25, 2017 29.65 30.31 29.65 30.09 48,172 +0.55(+1.85%)
Jan 24, 2017 28.89 29.72 28.85 29.54 87,973 +0.73(+2.52%)
Jan 23, 2017 28.71 29.00 28.56 28.82 221,455 -0.07(-0.25%)
Jan 20, 2017 28.63 29.07 28.63 28.89 51,639 +0.25(+0.89%)
Jan 19, 2017 29.00 29.00 28.42 28.63 48,310 -0.33(-1.13%)
Jan 18, 2017 29.22 29.22 28.67 28.96 75,366 -0.18(-0.62%)
Jan 17, 2017 29.32 29.32 28.78 29.14 56,962 -0.18(-0.62%)
Jan 13, 2017 29.32 29.32 29.32 0 +0.07(+0.25%)
Jan 12, 2017 29.40 29.40 28.74 29.25 78,403 -0.18(-0.62%)
Jan 11, 2017 29.43 29.62 29.29 29.43 31,542 -0.04(-0.12%)
Jan 10, 2017 29.29 29.51 29.07 29.47 52,182 +0.15(+0.50%)
Jan 09, 2017 29.72 30.09 29.22 29.32 142,808 -0.51(-1.71%)
Jan 06, 2017 30.05 30.05 29.43 29.83 71,538 -0.11(-0.36%)
Jan 05, 2017 29.91 30.09 29.62 29.94 49,883 +0.07(+0.24%)
Jan 04, 2017 29.69 30.20 29.69 29.87 63,256 +0.18(+0.61%)
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.