Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.26 30.30 29.92 30.08 30,020,688 -0.26(-0.85%)
Feb 27, 2017 30.26 30.48 30.14 30.34 16,925,726 -0.02(-0.05%)
Feb 24, 2017 30.03 30.36 29.87 30.36 22,404,066 +0.29(+0.97%)
Feb 23, 2017 30.12 30.16 29.83 30.07 27,385,498 +0.09(+0.30%)
Feb 22, 2017 30.20 30.25 29.74 29.97 35,965,644 -0.37(-1.23%)
Feb 21, 2017 30.36 30.44 30.19 30.35 24,736,066 +0.03(+0.11%)
Feb 17, 2017 30.31 30.31 30.31 0 +0.06(+0.19%)
Feb 16, 2017 30.07 30.38 30.00 30.26 25,652,618 +0.30(+1.00%)
Feb 15, 2017 29.90 29.97 29.64 29.96 22,204,552 +0.10(+0.33%)
Feb 14, 2017 29.78 29.88 29.53 29.86 30,962,774 +0.11(+0.36%)
Feb 13, 2017 29.56 29.79 29.37 29.75 33,898,056 +0.38(+1.30%)
Feb 10, 2017 29.30 29.44 28.95 29.37 53,076,976 -0.10(-0.34%)
Feb 09, 2017 30.33 30.33 29.42 29.47 57,517,268 -0.76(-2.53%)
Feb 08, 2017 30.20 30.46 30.03 30.23 25,038,650 +0.03(+0.08%)
Feb 07, 2017 30.29 30.35 30.12 30.21 22,361,074 +0.07(+0.22%)
Feb 06, 2017 30.34 30.34 30.04 30.14 25,784,684 -0.21(-0.68%)
Feb 03, 2017 30.49 30.60 30.29 30.35 25,316,916 +0.08(+0.27%)
Feb 02, 2017 29.92 30.28 29.87 30.26 38,681,172 +0.13(+0.44%)
Feb 01, 2017 30.38 30.48 29.72 30.13 34,367,708 -0.25(-0.81%)
Jan 31, 2017 30.71 30.83 30.23 30.38 32,791,282 -0.50(-1.60%)
Jan 30, 2017 31.14 31.22 30.80 30.88 29,019,828 -0.46(-1.47%)
Jan 27, 2017 31.35 31.73 31.20 31.34 53,773,476 +0.35(+1.12%)
Jan 26, 2017 31.21 31.29 30.88 30.99 41,331,044 -0.20(-0.63%)
Jan 25, 2017 31.25 31.35 30.95 31.19 39,204,212 +0.15(+0.48%)
Jan 24, 2017 30.40 31.14 30.37 31.04 42,567,352 +0.70(+2.31%)
Jan 23, 2017 30.59 30.70 30.16 30.34 33,632,468 -0.14(-0.46%)
Jan 20, 2017 30.33 30.55 30.18 30.48 29,027,870 +0.31(+1.01%)
Jan 19, 2017 30.12 30.45 30.12 30.17 16,548,902 -0.16(-0.52%)
Jan 18, 2017 30.44 30.54 30.21 30.33 18,643,070 -0.03(-0.11%)
Jan 17, 2017 30.26 30.39 30.19 30.36 24,465,260 +0.01(+0.03%)
Jan 13, 2017 30.36 30.36 30.36 0 +0.07(+0.22%)
Jan 12, 2017 30.39 30.39 29.97 30.29 24,714,474 -0.20(-0.65%)
Jan 11, 2017 30.12 30.53 30.12 30.49 26,010,048 +0.34(+1.12%)
Jan 10, 2017 30.16 30.47 30.14 30.15 19,286,570 -0.06(-0.19%)
Jan 09, 2017 30.10 30.43 30.10 30.21 23,585,128 +0.11(+0.36%)
Jan 06, 2017 30.19 30.26 29.86 30.10 18,317,746 +0.11(+0.36%)
Jan 05, 2017 30.07 30.30 29.96 29.99 16,946,648 -0.05(-0.16%)
Jan 04, 2017 30.29 30.34 29.98 30.04 19,271,058 -0.16(-0.52%)
Jan 03, 2017 30.21 30.47 29.93 30.20 24,477,322 +0.27(+0.91%)
Dec 30, 2016 29.93 29.93 29.93 0 -0.32(-1.06%)
Dec 29, 2016 30.12 30.30 30.06 30.25 10,238,133 +0.02(+0.08%)
Dec 28, 2016 30.61 30.69 30.18 30.22 15,594,652 -0.36(-1.19%)
Dec 27, 2016 30.45 30.80 30.45 30.59 10,947,820 +0.08(+0.27%)
Dec 23, 2016 30.50 30.50 30.50 0 +0.03(+0.11%)
Dec 22, 2016 30.72 30.73 30.37 30.47 13,081,519 -0.04(-0.14%)
Dec 21, 2016 30.73 30.81 30.45 30.51 17,358,562 -0.19(-0.62%)
Dec 20, 2016 30.49 30.72 30.44 30.70 22,483,254 +0.26(+0.87%)
Dec 19, 2016 29.98 30.49 29.93 30.44 22,716,946 +0.48(+1.60%)
Dec 16, 2016 30.30 30.42 29.77 29.96 46,312,884 -0.40(-1.30%)
Dec 15, 2016 30.31 30.66 30.14 30.36 28,747,456 +0.20(+0.66%)
Dec 14, 2016 30.28 30.44 30.08 30.16 37,351,620 -0.21(-0.68%)
Dec 13, 2016 29.71 30.44 29.65 30.36 42,934,180 +0.68(+2.31%)
Dec 12, 2016 29.52 29.78 29.43 29.68 26,642,820 +0.17(+0.59%)
Dec 09, 2016 29.50 29.62 29.37 29.51 19,787,780 +0.05(+0.17%)
Dec 08, 2016 29.27 29.73 29.06 29.46 24,197,150 +0.16(+0.56%)
Dec 07, 2016 28.61 29.35 28.42 29.29 26,311,338 +0.64(+2.25%)
Dec 06, 2016 28.38 28.67 28.33 28.65 18,540,050 +0.27(+0.96%)
Dec 05, 2016 28.31 28.40 28.02 28.38 17,518,666 +0.19(+0.67%)
Dec 02, 2016 27.82 28.27 27.72 28.19 26,048,356 +0.33(+1.19%)
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.