Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.74 29.86 29.33 29.35 1,979,695 -0.54(-1.80%)
Feb 27, 2017 29.92 29.92 29.61 29.89 2,166,108 +0.03(+0.09%)
Feb 24, 2017 30.19 30.21 29.82 29.86 1,467,930 -0.30(-1.00%)
Feb 23, 2017 30.29 30.35 30.15 30.17 1,242,776 -0.02(-0.07%)
Feb 22, 2017 30.00 30.21 29.98 30.19 1,378,586 +0.11(+0.36%)
Feb 21, 2017 30.03 30.20 29.98 30.08 1,416,508 -0.10(-0.33%)
Feb 17, 2017 30.18 30.18 30.18 0 +0.05(+0.16%)
Feb 16, 2017 30.21 30.22 29.98 30.13 1,294,971 -0.03(-0.09%)
Feb 15, 2017 29.78 30.18 29.78 30.16 1,977,117 +0.30(+0.99%)
Feb 14, 2017 29.92 29.93 29.69 29.86 1,335,165 -0.05(-0.16%)
Feb 13, 2017 29.95 30.03 29.81 29.91 1,411,290 -0.03(-0.11%)
Feb 10, 2017 29.88 30.03 29.84 29.94 904,299 +0.14(+0.47%)
Feb 09, 2017 29.90 29.97 29.77 29.80 1,294,045 +0.07(+0.23%)
Feb 08, 2017 29.61 29.77 29.43 29.74 1,421,749 +0.25(+0.84%)
Feb 07, 2017 29.36 29.55 29.30 29.49 1,231,602 -0.03(-0.09%)
Feb 06, 2017 29.57 29.61 29.41 29.51 1,174,652 -0.12(-0.41%)
Feb 03, 2017 29.76 29.82 29.55 29.63 1,523,963 -0.06(-0.20%)
Feb 02, 2017 30.00 30.00 29.64 29.70 2,157,069 -0.40(-1.32%)
Feb 01, 2017 30.19 30.27 29.81 30.09 2,008,467 -0.26(-0.84%)
Jan 31, 2017 30.30 30.39 30.13 30.35 1,715,788 +0.18(+0.60%)
Jan 30, 2017 30.10 30.18 29.92 30.17 1,541,560 +0.03(+0.11%)
Jan 27, 2017 30.07 30.19 29.96 30.13 1,054,411 +0.04(+0.13%)
Jan 26, 2017 29.90 30.12 29.86 30.09 1,174,056 +0.06(+0.20%)
Jan 25, 2017 30.18 30.21 29.98 30.03 1,117,614 +0.00(+0.00%)
Jan 24, 2017 29.75 30.09 29.68 30.03 1,091,567 +0.28(+0.93%)
Jan 23, 2017 29.69 29.79 29.59 29.76 1,177,068 +0.02(+0.07%)
Jan 20, 2017 29.50 29.78 29.47 29.74 1,036,716 +0.23(+0.78%)
Jan 19, 2017 29.45 29.51 29.29 29.51 1,184,555 +0.06(+0.21%)
Jan 18, 2017 30.05 30.12 29.45 29.45 1,636,777 -0.70(-2.32%)
Jan 17, 2017 30.01 30.15 29.92 30.15 1,613,795 +0.33(+1.11%)
Jan 13, 2017 29.82 29.82 29.82 0 +0.03(+0.11%)
Jan 12, 2017 29.77 29.92 29.56 29.78 1,405,494 +0.20(+0.66%)
Jan 11, 2017 29.46 29.63 29.03 29.59 1,425,646 +0.11(+0.36%)
Jan 10, 2017 29.53 29.63 29.43 29.48 1,023,620 +0.03(+0.09%)
Jan 09, 2017 29.51 29.59 29.36 29.45 1,685,396 -0.32(-1.06%)
Jan 06, 2017 29.95 30.00 29.71 29.77 1,379,910 -0.16(-0.54%)
Jan 05, 2017 29.76 30.05 29.65 29.93 1,595,659 +0.28(+0.95%)
Jan 04, 2017 29.47 29.66 29.35 29.65 1,161,357 +0.41(+1.40%)
Jan 03, 2017 29.08 29.35 29.06 29.24 1,510,221 +0.15(+0.53%)
Dec 30, 2016 29.08 29.08 29.08 0 +0.03(+0.12%)
Dec 29, 2016 28.85 29.10 28.84 29.05 799,807 +0.26(+0.91%)
Dec 28, 2016 28.89 28.93 28.77 28.79 990,811 -0.05(-0.19%)
Dec 27, 2016 28.96 29.09 28.73 28.84 680,264 -0.10(-0.35%)
Dec 23, 2016 28.94 28.94 28.94 0 -0.03(-0.12%)
Dec 22, 2016 28.70 28.98 28.61 28.98 1,131,325 +0.14(+0.49%)
Dec 21, 2016 28.87 29.01 28.80 28.83 889,852 -0.05(-0.16%)
Dec 20, 2016 28.74 28.97 28.74 28.88 1,216,937 +0.08(+0.28%)
Dec 19, 2016 28.89 29.02 28.76 28.80 1,196,646 -0.07(-0.23%)
Dec 16, 2016 28.97 29.14 28.70 28.87 1,781,995 -0.05(-0.19%)
Dec 15, 2016 28.81 29.11 28.79 28.92 1,318,204 -0.07(-0.23%)
Dec 14, 2016 29.80 29.82 28.95 28.99 1,893,443 -0.75(-2.51%)
Dec 13, 2016 29.87 29.95 29.72 29.74 1,426,885 -0.05(-0.18%)
Dec 12, 2016 29.59 29.82 29.58 29.79 1,493,417 +0.34(+1.15%)
Dec 09, 2016 29.37 29.51 29.28 29.45 1,105,021 +0.07(+0.25%)
Dec 08, 2016 29.29 29.43 29.15 29.38 1,204,675 +0.11(+0.36%)
Dec 07, 2016 28.83 29.30 28.77 29.27 1,273,584 +0.39(+1.36%)
Dec 06, 2016 28.82 28.89 28.68 28.88 1,657,655 +0.00(+0.00%)
Dec 05, 2016 28.83 28.99 28.73 28.88 1,313,506 +0.16(+0.56%)
Dec 02, 2016 28.61 28.83 28.51 28.72 1,450,254 +0.25(+0.86%)
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.