Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.88 30.96 30.73 30.80 2,481,980 -0.11(-0.36%)
Mar 30, 2017 30.85 31.05 30.60 30.91 2,587,250 +0.06(+0.18%)
Mar 29, 2017 30.69 30.95 30.52 30.85 3,492,722 +0.09(+0.30%)
Mar 28, 2017 30.45 30.90 30.45 30.76 3,670,344 +0.20(+0.67%)
Mar 27, 2017 30.30 30.71 30.20 30.56 3,940,349 -0.16(-0.51%)
Mar 24, 2017 30.90 31.03 30.62 30.71 3,567,985 -0.03(-0.09%)
Mar 23, 2017 30.55 30.97 30.43 30.74 3,823,200 +0.25(+0.82%)
Mar 22, 2017 30.69 30.69 30.16 30.49 4,264,137 -0.17(-0.54%)
Mar 21, 2017 31.11 31.11 30.34 30.66 4,806,649 -0.35(-1.13%)
Mar 20, 2017 31.08 31.14 30.87 31.01 2,524,889 -0.11(-0.36%)
Mar 17, 2017 31.27 31.37 31.00 31.12 4,751,527 -0.18(-0.56%)
Mar 16, 2017 30.84 31.49 30.73 31.30 5,475,477 +0.54(+1.74%)
Mar 15, 2017 30.68 30.94 30.22 30.76 3,369,937 +0.34(+1.12%)
Mar 14, 2017 30.57 30.66 30.08 30.42 2,790,672 -0.26(-0.84%)
Mar 13, 2017 31.06 31.15 30.63 30.68 5,043,052 -0.36(-1.16%)
Mar 10, 2017 30.86 31.33 30.80 31.04 5,725,912 +0.48(+1.57%)
Mar 09, 2017 30.78 31.09 30.22 30.56 4,526,769 -0.23(-0.75%)
Mar 08, 2017 30.40 30.91 30.31 30.79 4,197,967 +0.42(+1.37%)
Mar 07, 2017 30.03 30.57 29.87 30.37 6,237,946 +0.41(+1.36%)
Mar 06, 2017 29.87 30.06 29.75 29.96 3,429,547 -0.13(-0.43%)
Mar 03, 2017 29.95 30.14 29.50 30.09 4,660,854 +0.04(+0.12%)
Mar 02, 2017 30.14 30.34 29.88 30.06 4,347,094 -0.08(-0.28%)
Mar 01, 2017 29.80 30.41 29.78 30.14 5,260,901 +0.55(+1.87%)
Feb 28, 2017 29.53 29.74 29.34 29.59 5,027,364 -0.03(-0.09%)
Feb 27, 2017 29.02 29.63 28.91 29.61 5,858,430 +0.59(+2.04%)
Feb 24, 2017 28.53 29.03 28.30 29.02 6,024,138 +0.38(+1.32%)
Feb 23, 2017 28.73 28.85 28.39 28.64 4,063,168 -0.02(-0.06%)
Feb 22, 2017 29.02 29.08 28.48 28.66 4,501,824 +0.09(+0.32%)
Feb 21, 2017 28.29 28.64 28.21 28.57 3,609,037 +0.38(+1.34%)
Feb 17, 2017 28.19 28.19 28.19 0 +0.06(+0.20%)
Feb 16, 2017 28.44 28.57 28.07 28.13 3,092,295 -0.31(-1.07%)
Feb 15, 2017 27.84 28.59 27.73 28.44 5,393,711 +0.60(+2.16%)
Feb 14, 2017 27.92 28.15 27.69 27.84 5,312,403 -0.29(-1.02%)
Feb 13, 2017 28.66 28.71 28.08 28.12 3,651,865 -0.37(-1.30%)
Feb 10, 2017 27.92 28.62 27.87 28.49 4,434,180 +0.65(+2.32%)
Feb 09, 2017 27.63 27.91 27.31 27.85 3,767,293 +0.21(+0.77%)
Feb 08, 2017 27.24 27.67 27.16 27.63 3,999,360 +0.43(+1.60%)
Feb 07, 2017 27.39 27.45 27.08 27.20 4,366,258 -0.06(-0.24%)
Feb 06, 2017 27.61 27.73 27.24 27.26 4,677,261 -0.37(-1.34%)
Feb 03, 2017 27.83 27.94 27.53 27.63 3,444,315 +0.01(+0.03%)
Feb 02, 2017 27.57 27.87 27.38 27.63 5,743,245 +0.18(+0.67%)
Feb 01, 2017 27.74 27.84 27.28 27.44 6,496,911 -0.12(-0.44%)
Jan 31, 2017 28.21 28.22 27.44 27.56 7,978,763 -0.74(-2.61%)
Jan 30, 2017 28.44 28.44 27.86 28.30 5,356,540 -0.21(-0.74%)
Jan 27, 2017 28.97 29.01 28.41 28.51 4,625,983 -0.38(-1.31%)
Jan 26, 2017 29.00 29.39 28.72 28.89 8,522,513 -0.02(-0.06%)
Jan 25, 2017 28.48 29.17 28.30 28.91 8,459,011 +0.67(+2.38%)
Jan 24, 2017 27.51 28.41 27.19 28.23 12,137,909 +1.75(+6.61%)
Jan 23, 2017 26.17 26.59 26.10 26.48 6,640,649 +0.40(+1.52%)
Jan 20, 2017 25.87 26.15 25.83 26.09 5,284,541 +0.28(+1.07%)
Jan 19, 2017 26.29 26.56 25.77 25.81 4,473,144 -0.45(-1.72%)
Jan 18, 2017 26.32 26.43 26.14 26.26 3,203,320 -0.06(-0.25%)
Jan 17, 2017 26.17 26.50 26.03 26.33 4,016,007 +0.06(+0.25%)
Jan 13, 2017 26.26 26.26 26.26 0 -0.18(-0.66%)
Jan 12, 2017 26.27 26.49 25.78 26.44 4,527,419 +0.07(+0.28%)
Jan 11, 2017 25.89 26.46 25.77 26.36 5,903,975 +0.42(+1.63%)
Jan 10, 2017 25.93 26.15 25.69 25.94 3,602,918 +0.18(+0.68%)
Jan 09, 2017 25.62 25.93 25.44 25.76 4,841,312 +0.10(+0.40%)
Jan 06, 2017 25.99 26.20 25.62 25.66 5,794,897 -0.46(-1.76%)
Jan 05, 2017 25.88 26.15 25.87 26.12 4,141,240 +0.11(+0.43%)
Jan 04, 2017 25.57 26.23 25.46 26.01 8,056,144 +0.62(+2.43%)
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.