Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.12 30.21 30.00 30.15 1,166,494 +0.14(+0.48%)
Mar 30, 2017 30.14 30.19 29.97 30.00 1,327,923 -0.08(-0.27%)
Mar 29, 2017 29.93 30.10 29.83 30.08 1,092,847 +0.12(+0.39%)
Mar 28, 2017 29.95 30.10 29.89 29.97 1,157,577 -0.05(-0.18%)
Mar 27, 2017 30.00 30.08 29.90 30.02 1,342,529 +0.05(+0.16%)
Mar 24, 2017 29.95 30.14 29.91 29.97 1,189,117 -0.04(-0.14%)
Mar 23, 2017 29.95 30.14 29.88 30.02 1,542,280 +0.01(+0.02%)
Mar 22, 2017 29.52 30.04 29.49 30.01 2,117,445 +0.44(+1.47%)
Mar 21, 2017 29.63 29.71 29.51 29.57 1,592,854 +0.22(+0.74%)
Mar 20, 2017 29.74 29.92 29.24 29.36 2,160,369 -0.44(-1.49%)
Mar 17, 2017 29.44 29.87 29.44 29.80 1,937,074 +0.43(+1.46%)
Mar 16, 2017 29.50 29.59 29.35 29.37 1,337,517 -0.10(-0.32%)
Mar 15, 2017 29.01 29.50 28.97 29.46 2,103,444 +0.54(+1.86%)
Mar 14, 2017 29.10 29.10 28.90 28.93 1,119,558 -0.33(-1.12%)
Mar 13, 2017 29.29 29.29 29.13 29.25 1,640,368 -0.03(-0.09%)
Mar 10, 2017 29.24 29.32 29.12 29.28 1,913,629 +0.20(+0.69%)
Mar 09, 2017 28.82 29.08 28.81 29.08 1,653,916 +0.24(+0.84%)
Mar 08, 2017 29.06 29.08 28.81 28.83 1,299,757 -0.26(-0.88%)
Mar 07, 2017 29.23 29.23 29.08 29.09 1,249,647 -0.11(-0.39%)
Mar 06, 2017 29.08 29.25 29.04 29.20 1,322,295 +0.05(+0.16%)
Mar 03, 2017 29.12 29.18 29.02 29.16 1,373,156 +0.05(+0.18%)
Mar 02, 2017 29.13 29.22 29.02 29.10 1,260,255 -0.07(-0.25%)
Mar 01, 2017 29.44 29.44 28.99 29.18 1,885,755 -0.17(-0.60%)
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%)
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.