Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 30.05 30.34 29.40 29.69 68,522 -0.15(-0.49%)
Dec 30, 2016 29.83 29.83 29.83 0 -0.25(-0.85%)
Dec 29, 2016 29.94 30.23 29.80 30.09 56,281 +0.11(+0.36%)
Dec 28, 2016 30.52 30.52 29.80 29.98 64,236 -0.44(-1.43%)
Dec 27, 2016 30.16 30.67 29.91 30.41 92,489 -0.07(-0.24%)
Dec 23, 2016 30.49 30.49 30.49 0 -0.07(-0.24%)
Dec 22, 2016 30.49 30.63 30.27 30.56 83,169 +0.11(+0.36%)
Dec 21, 2016 30.45 30.60 30.31 30.45 81,236 -0.07(-0.24%)
Dec 20, 2016 30.20 30.60 30.16 30.52 139,085 +0.55(+1.82%)
Dec 19, 2016 29.07 30.05 29.07 29.98 192,974 +0.87(+3.00%)
Dec 16, 2016 28.96 29.18 28.89 29.11 190,724 +0.25(+0.88%)
Dec 15, 2016 28.56 28.92 28.56 28.85 71,239 +0.29(+1.02%)
Dec 14, 2016 28.71 28.82 28.49 28.56 29,239 -0.15(-0.51%)
Dec 13, 2016 28.85 28.96 28.56 28.71 56,051 +0.00(+0.00%)
Dec 12, 2016 28.85 28.85 28.49 28.71 54,124 -0.22(-0.75%)
Dec 09, 2016 29.18 29.29 28.82 28.92 59,720 -0.18(-0.62%)
Dec 08, 2016 28.67 29.36 28.60 29.11 100,299 +0.47(+1.65%)
Dec 07, 2016 28.45 28.78 28.45 28.63 53,507 +0.04(+0.13%)
Dec 06, 2016 28.02 28.71 28.02 28.60 68,423 +0.44(+1.55%)
Dec 05, 2016 27.87 28.20 27.76 28.16 69,463 +0.36(+1.31%)
Dec 02, 2016 28.53 28.71 27.69 27.80 51,546 -0.65(-2.30%)
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.