Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.54 30.75 30.54 30.66 5,044,674 +0.04(+0.14%)
Mar 30, 2017 30.25 30.70 30.25 30.61 5,587,239 +0.31(+1.03%)
Mar 29, 2017 30.48 30.53 30.18 30.30 4,070,001 -0.31(-1.01%)
Mar 28, 2017 30.35 30.76 30.34 30.61 5,586,049 +0.20(+0.65%)
Mar 27, 2017 30.14 30.48 30.09 30.41 6,455,072 -0.06(-0.21%)
Mar 24, 2017 30.50 30.70 30.39 30.48 4,037,031 -0.00(-0.01%)
Mar 23, 2017 30.31 30.71 30.23 30.48 3,666,921 +0.15(+0.50%)
Mar 22, 2017 30.14 30.39 29.90 30.33 3,836,588 +0.10(+0.32%)
Mar 21, 2017 30.67 30.73 30.18 30.23 5,492,739 -0.35(-1.15%)
Mar 20, 2017 30.62 30.71 30.48 30.58 2,715,974 -0.12(-0.40%)
Mar 17, 2017 30.70 30.87 30.46 30.70 7,273,745 +0.06(+0.18%)
Mar 16, 2017 30.61 30.83 30.59 30.65 4,732,170 +0.02(+0.07%)
Mar 15, 2017 30.42 30.65 30.30 30.63 4,601,905 +0.22(+0.71%)
Mar 14, 2017 30.45 30.48 30.30 30.41 3,791,140 -0.09(-0.29%)
Mar 13, 2017 30.51 30.59 30.39 30.50 3,800,618 +0.01(+0.04%)
Mar 10, 2017 30.64 30.78 30.34 30.49 3,579,826 -0.03(-0.10%)
Mar 09, 2017 30.62 30.68 30.44 30.52 3,945,694 +0.08(+0.28%)
Mar 08, 2017 30.65 30.72 30.43 30.43 4,071,626 -0.03(-0.08%)
Mar 07, 2017 30.55 30.59 30.40 30.46 3,179,630 -0.10(-0.33%)
Mar 06, 2017 30.42 30.66 30.40 30.56 2,885,757 -0.03(-0.11%)
Mar 03, 2017 30.59 30.71 30.54 30.59 3,225,713 +0.03(+0.11%)
Mar 02, 2017 30.85 30.88 30.54 30.56 4,495,636 -0.33(-1.08%)
Mar 01, 2017 30.90 31.04 30.82 30.89 6,339,484 +0.27(+0.87%)
Feb 28, 2017 30.54 30.72 30.50 30.63 7,540,901 +0.01(+0.03%)
Feb 27, 2017 30.47 30.68 30.37 30.62 4,326,699 +0.26(+0.86%)
Feb 24, 2017 30.16 30.36 30.11 30.36 3,712,153 -0.00(-0.01%)
Feb 23, 2017 30.14 30.36 30.14 30.36 3,303,973 +0.24(+0.79%)
Feb 22, 2017 30.08 30.26 30.05 30.12 4,153,070 -0.11(-0.36%)
Feb 21, 2017 30.11 30.37 30.11 30.23 4,303,882 +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 29.90 30.14 5,667,185 +0.08(+0.27%)
Feb 15, 2017 30.00 30.15 29.93 30.06 5,349,562 -0.02(-0.06%)
Feb 14, 2017 30.00 30.15 29.93 30.07 5,119,163 +0.03(+0.08%)
Feb 13, 2017 29.55 30.16 29.55 30.05 7,099,954 +0.51(+1.74%)
Feb 10, 2017 29.54 29.58 29.50 29.53 5,051,897 +0.03(+0.11%)
Feb 09, 2017 29.50 29.57 29.33 29.50 5,732,040 +0.11(+0.37%)
Feb 08, 2017 29.10 29.44 29.04 29.39 5,003,186 +0.28(+0.97%)
Feb 07, 2017 29.21 29.24 28.96 29.11 4,396,177 +0.02(+0.06%)
Feb 06, 2017 28.87 29.14 28.77 29.09 4,327,288 +0.14(+0.47%)
Feb 03, 2017 29.08 29.09 28.78 28.95 5,068,868 +0.33(+1.15%)
Feb 02, 2017 28.18 28.75 28.06 28.63 6,366,559 +0.29(+1.03%)
Feb 01, 2017 29.12 29.43 28.11 28.33 10,920,850 -1.20(-4.07%)
Jan 31, 2017 29.67 29.86 29.38 29.54 8,982,128 -0.15(-0.51%)
Jan 30, 2017 29.65 29.76 29.48 29.69 5,669,296 +0.03(+0.11%)
Jan 27, 2017 29.71 29.77 29.54 29.66 2,845,322 -0.12(-0.41%)
Jan 26, 2017 29.77 29.87 29.70 29.78 7,075,110 +0.04(+0.14%)
Jan 25, 2017 29.59 29.79 29.52 29.74 8,490,046 +0.27(+0.92%)
Jan 24, 2017 29.40 29.52 29.26 29.47 5,944,645 +0.20(+0.68%)
Jan 23, 2017 29.54 29.56 29.18 29.27 4,197,470 -0.31(-1.04%)
Jan 20, 2017 29.51 29.62 29.39 29.58 5,701,856 +0.26(+0.89%)
Jan 19, 2017 29.57 29.64 29.05 29.31 5,434,747 -0.22(-0.73%)
Jan 18, 2017 29.57 29.64 29.28 29.53 5,655,991 +0.04(+0.13%)
Jan 17, 2017 29.17 29.59 29.16 29.49 7,623,636 +0.10(+0.34%)
Jan 13, 2017 29.39 29.39 29.39 0 +0.03(+0.10%)
Jan 12, 2017 29.31 29.58 29.14 29.36 6,596,324 -0.12(-0.41%)
Jan 11, 2017 29.33 29.50 29.23 29.48 5,121,104 +0.18(+0.62%)
Jan 10, 2017 29.33 29.58 29.18 29.30 6,384,823 -0.04(-0.13%)
Jan 09, 2017 29.50 29.60 29.28 29.34 4,293,173 -0.28(-0.95%)
Jan 06, 2017 29.62 29.81 29.45 29.62 5,293,603 +0.10(+0.34%)
Jan 05, 2017 29.66 29.80 29.38 29.52 5,308,239 -0.19(-0.65%)
Jan 04, 2017 29.54 29.86 29.46 29.71 4,612,794 +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.