Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.53 30.71 30.48 30.61 7,545,197 +0.01(+0.03%)
Feb 27, 2017 30.45 30.66 30.35 30.60 4,329,164 +0.26(+0.86%)
Feb 24, 2017 30.14 30.35 30.09 30.34 3,714,268 -0.00(-0.01%)
Feb 23, 2017 30.12 30.34 30.12 30.34 3,305,855 +0.24(+0.79%)
Feb 22, 2017 30.06 30.24 30.03 30.11 4,155,436 -0.11(-0.36%)
Feb 21, 2017 30.09 30.35 30.09 30.22 4,306,334 +0.14(+0.45%)
Feb 17, 2017 30.08 30.08 30.08 0 -0.04(-0.13%)
Feb 16, 2017 29.91 30.18 29.89 30.12 5,670,414 +0.08(+0.27%)
Feb 15, 2017 29.98 30.13 29.92 30.04 5,352,610 -0.02(-0.06%)
Feb 14, 2017 29.98 30.13 29.91 30.06 5,122,080 +0.03(+0.08%)
Feb 13, 2017 29.54 30.14 29.54 30.03 7,103,999 +0.61(+2.06%)
Feb 10, 2017 29.43 29.48 29.40 29.43 5,070,401 +0.03(+0.11%)
Feb 09, 2017 29.39 29.46 29.23 29.39 5,753,034 +0.11(+0.37%)
Feb 08, 2017 28.99 29.33 28.93 29.28 5,021,511 +0.28(+0.97%)
Feb 07, 2017 29.11 29.13 28.86 29.00 4,412,279 +0.02(+0.06%)
Feb 06, 2017 28.76 29.03 28.66 28.98 4,343,137 +0.13(+0.47%)
Feb 03, 2017 28.97 28.98 28.68 28.85 5,087,433 +0.33(+1.15%)
Feb 02, 2017 28.08 28.65 27.96 28.52 6,389,878 +0.29(+1.03%)
Feb 01, 2017 29.01 29.32 28.00 28.23 10,960,849 -1.20(-4.07%)
Jan 31, 2017 29.56 29.75 29.27 29.43 9,015,026 -0.15(-0.51%)
Jan 30, 2017 29.54 29.65 29.37 29.58 5,690,061 +0.03(+0.11%)
Jan 27, 2017 29.61 29.66 29.43 29.55 2,855,743 -0.12(-0.41%)
Jan 26, 2017 29.66 29.76 29.59 29.67 7,101,024 +0.04(+0.14%)
Jan 25, 2017 29.48 29.68 29.42 29.63 8,521,143 +0.27(+0.92%)
Jan 24, 2017 29.30 29.42 29.16 29.36 5,966,418 +0.20(+0.68%)
Jan 23, 2017 29.43 29.45 29.07 29.16 4,212,844 -0.31(-1.04%)
Jan 20, 2017 29.40 29.51 29.28 29.47 5,722,741 +0.26(+0.89%)
Jan 19, 2017 29.46 29.53 28.95 29.21 5,454,653 -0.21(-0.73%)
Jan 18, 2017 29.46 29.53 29.17 29.42 5,676,708 +0.04(+0.13%)
Jan 17, 2017 29.07 29.48 29.05 29.38 7,651,559 +0.10(+0.34%)
Jan 13, 2017 29.28 29.28 29.28 0 +0.03(+0.10%)
Jan 12, 2017 29.20 29.48 29.03 29.25 6,620,485 -0.12(-0.42%)
Jan 11, 2017 29.23 29.40 29.13 29.37 5,139,861 +0.18(+0.62%)
Jan 10, 2017 29.23 29.48 29.07 29.19 6,408,209 -0.04(-0.13%)
Jan 09, 2017 29.39 29.50 29.17 29.23 4,308,898 -0.28(-0.95%)
Jan 06, 2017 29.51 29.70 29.34 29.51 5,312,991 +0.10(+0.34%)
Jan 05, 2017 29.56 29.69 29.27 29.41 5,327,682 -0.19(-0.65%)
Jan 04, 2017 29.43 29.75 29.35 29.61 4,629,689 +0.27(+0.92%)
Jan 03, 2017 29.47 29.57 29.15 29.34 5,528,915 +0.07(+0.24%)
Dec 30, 2016 29.27 29.27 29.27 0 -0.10(-0.33%)
Dec 29, 2016 29.37 29.49 29.35 29.36 3,301,791 +0.01(+0.04%)
Dec 28, 2016 29.53 29.56 29.31 29.35 3,732,150 -0.25(-0.85%)
Dec 27, 2016 29.50 29.73 29.45 29.60 2,100,795 +0.11(+0.36%)
Dec 23, 2016 29.50 29.50 29.50 0 -0.10(-0.33%)
Dec 22, 2016 29.50 29.63 29.30 29.59 3,222,370 +0.03(+0.11%)
Dec 21, 2016 29.37 29.72 29.37 29.56 3,054,346 +0.18(+0.63%)
Dec 20, 2016 29.37 29.56 29.24 29.37 4,145,362 +0.03(+0.10%)
Dec 19, 2016 29.10 29.35 28.92 29.35 4,288,673 +0.16(+0.55%)
Dec 16, 2016 29.18 29.27 29.02 29.19 7,113,795 +0.06(+0.20%)
Dec 15, 2016 29.33 29.58 29.10 29.13 7,961,363 -0.19(-0.65%)
Dec 14, 2016 29.30 29.77 29.19 29.32 7,583,359 -0.11(-0.37%)
Dec 13, 2016 29.15 29.49 29.15 29.43 6,747,536 +0.43(+1.48%)
Dec 12, 2016 28.99 29.11 28.81 29.00 7,953,370 -0.04(-0.14%)
Dec 09, 2016 28.92 29.10 28.38 29.04 10,607,509 -0.24(-0.80%)
Dec 08, 2016 29.33 29.50 29.19 29.27 5,491,929 +0.07(+0.23%)
Dec 07, 2016 28.82 29.26 28.76 29.21 5,618,072 +0.37(+1.28%)
Dec 06, 2016 28.91 28.95 28.66 28.84 7,833,617 -0.05(-0.16%)
Dec 05, 2016 28.86 29.01 28.67 28.88 7,220,982 +0.17(+0.59%)
Dec 02, 2016 29.43 29.54 28.66 28.71 11,166,416 -0.92(-3.11%)
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.