Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.55 30.75 30.54 30.66 5,043,935 +0.04(+0.14%)
Mar 30, 2017 30.25 30.71 30.25 30.62 5,586,420 +0.31(+1.03%)
Mar 29, 2017 30.48 30.53 30.19 30.31 4,069,404 -0.31(-1.01%)
Mar 28, 2017 30.36 30.76 30.35 30.61 5,585,230 +0.20(+0.65%)
Mar 27, 2017 30.14 30.48 30.09 30.42 6,454,126 -0.06(-0.21%)
Mar 24, 2017 30.50 30.71 30.39 30.48 4,036,439 -0.00(-0.01%)
Mar 23, 2017 30.31 30.72 30.23 30.48 3,666,383 +0.15(+0.50%)
Mar 22, 2017 30.14 30.39 29.91 30.33 3,836,026 +0.10(+0.32%)
Mar 21, 2017 30.67 30.74 30.18 30.23 5,491,934 -0.35(-1.15%)
Mar 20, 2017 30.63 30.71 30.49 30.59 2,715,576 -0.12(-0.40%)
Mar 17, 2017 30.70 30.88 30.46 30.71 7,272,679 +0.06(+0.18%)
Mar 16, 2017 30.61 30.84 30.59 30.65 4,731,476 +0.02(+0.07%)
Mar 15, 2017 30.42 30.65 30.31 30.63 4,601,231 +0.22(+0.71%)
Mar 14, 2017 30.45 30.48 30.30 30.42 3,790,585 -0.09(-0.29%)
Mar 13, 2017 30.52 30.59 30.40 30.50 3,800,061 +0.01(+0.04%)
Mar 10, 2017 30.64 30.79 30.34 30.49 3,579,302 -0.03(-0.10%)
Mar 09, 2017 30.63 30.68 30.44 30.52 3,945,116 +0.08(+0.28%)
Mar 08, 2017 30.65 30.73 30.44 30.44 4,071,029 -0.03(-0.08%)
Mar 07, 2017 30.55 30.59 30.41 30.46 3,179,164 -0.10(-0.33%)
Mar 06, 2017 30.42 30.67 30.41 30.56 2,885,334 -0.03(-0.11%)
Mar 03, 2017 30.60 30.71 30.54 30.60 3,225,240 +0.03(+0.11%)
Mar 02, 2017 30.85 30.88 30.55 30.56 4,494,978 -0.33(-1.08%)
Mar 01, 2017 30.91 31.05 30.83 30.90 6,338,555 +0.27(+0.87%)
Feb 28, 2017 30.55 30.73 30.50 30.63 7,539,796 +0.01(+0.03%)
Feb 27, 2017 30.48 30.68 30.38 30.62 4,326,065 +0.26(+0.86%)
Feb 24, 2017 30.16 30.37 30.12 30.36 3,711,609 -0.00(-0.01%)
Feb 23, 2017 30.14 30.37 30.14 30.37 3,303,488 +0.24(+0.79%)
Feb 22, 2017 30.09 30.26 30.05 30.13 4,152,461 -0.11(-0.36%)
Feb 21, 2017 30.11 30.37 30.11 30.24 4,303,251 +0.14(+0.45%)
Feb 17, 2017 30.10 30.10 30.10 0 -0.04(-0.13%)
Feb 16, 2017 29.93 30.20 29.91 30.14 5,666,355 +0.08(+0.27%)
Feb 15, 2017 30.01 30.15 29.94 30.06 5,348,778 -0.02(-0.06%)
Feb 14, 2017 30.00 30.15 29.93 30.08 5,118,413 +0.03(+0.08%)
Feb 13, 2017 29.56 30.17 29.56 30.05 7,098,913 +0.51(+1.74%)
Feb 10, 2017 29.55 29.59 29.51 29.54 5,051,157 +0.03(+0.11%)
Feb 09, 2017 29.50 29.58 29.34 29.50 5,731,200 +0.11(+0.37%)
Feb 08, 2017 29.10 29.44 29.04 29.39 5,002,453 +0.28(+0.97%)
Feb 07, 2017 29.22 29.24 28.97 29.11 4,395,533 +0.02(+0.06%)
Feb 06, 2017 28.87 29.14 28.77 29.09 4,326,654 +0.14(+0.47%)
Feb 03, 2017 29.08 29.09 28.79 28.96 5,068,125 +0.33(+1.15%)
Feb 02, 2017 28.18 28.76 28.07 28.63 6,365,626 +0.29(+1.03%)
Feb 01, 2017 29.12 29.43 28.11 28.34 10,919,250 -1.20(-4.07%)
Jan 31, 2017 29.68 29.87 29.38 29.54 8,980,812 -0.15(-0.51%)
Jan 30, 2017 29.65 29.76 29.49 29.69 5,668,466 +0.03(+0.11%)
Jan 27, 2017 29.72 29.78 29.55 29.66 2,844,905 -0.12(-0.41%)
Jan 26, 2017 29.78 29.87 29.71 29.78 7,074,073 +0.04(+0.14%)
Jan 25, 2017 29.59 29.79 29.53 29.74 8,488,803 +0.27(+0.92%)
Jan 24, 2017 29.41 29.53 29.27 29.47 5,943,774 +0.20(+0.68%)
Jan 23, 2017 29.55 29.56 29.18 29.27 4,196,855 -0.31(-1.04%)
Jan 20, 2017 29.51 29.62 29.39 29.58 5,701,021 +0.26(+0.89%)
Jan 19, 2017 29.57 29.65 29.06 29.32 5,433,951 -0.22(-0.73%)
Jan 18, 2017 29.58 29.65 29.28 29.53 5,655,163 +0.04(+0.13%)
Jan 17, 2017 29.18 29.59 29.16 29.50 7,622,519 +0.10(+0.34%)
Jan 13, 2017 29.39 29.39 29.39 0 +0.03(+0.10%)
Jan 12, 2017 29.31 29.59 29.14 29.36 6,595,358 -0.12(-0.42%)
Jan 11, 2017 29.34 29.51 29.24 29.49 5,120,354 +0.18(+0.62%)
Jan 10, 2017 29.34 29.59 29.18 29.31 6,383,888 -0.04(-0.13%)
Jan 09, 2017 29.50 29.61 29.28 29.34 4,292,544 -0.28(-0.95%)
Jan 06, 2017 29.63 29.82 29.45 29.63 5,292,827 +0.10(+0.34%)
Jan 05, 2017 29.67 29.81 29.38 29.52 5,307,462 -0.19(-0.65%)
Jan 04, 2017 29.55 29.86 29.47 29.72 4,612,118 +0.27(+0.92%)
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.