Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.01 31.11 30.76 30.77 8,929,781 -0.34(-1.11%)
Feb 27, 2017 30.91 31.14 30.70 31.11 8,122,971 +0.20(+0.65%)
Feb 24, 2017 30.45 30.92 30.30 30.92 8,922,517 +0.42(+1.37%)
Feb 23, 2017 30.66 30.80 30.44 30.50 7,192,382 -0.20(-0.65%)
Feb 22, 2017 30.79 30.99 30.52 30.70 7,787,163 -0.09(-0.29%)
Feb 21, 2017 30.64 31.07 30.64 30.79 7,973,477 +0.15(+0.47%)
Feb 17, 2017 30.64 30.64 30.64 0 +0.20(+0.66%)
Feb 16, 2017 30.72 30.99 30.37 30.44 9,795,668 -0.43(-1.38%)
Feb 15, 2017 30.52 31.00 30.41 30.87 8,807,620 +0.35(+1.13%)
Feb 14, 2017 30.51 30.82 30.47 30.52 8,391,123 -0.15(-0.47%)
Feb 13, 2017 30.52 30.94 30.46 30.67 11,837,360 +0.15(+0.48%)
Feb 10, 2017 30.05 30.72 30.01 30.52 14,864,733 +0.46(+1.54%)
Feb 09, 2017 30.22 30.27 29.93 30.06 11,530,040 -0.12(-0.39%)
Feb 08, 2017 29.45 30.33 29.30 30.18 18,817,594 +0.74(+2.53%)
Feb 07, 2017 29.00 29.47 28.86 29.44 8,963,548 +0.36(+1.25%)
Feb 06, 2017 29.05 29.26 28.92 29.07 5,876,458 -0.04(-0.12%)
Feb 03, 2017 29.15 29.23 28.96 29.11 5,975,189 +0.09(+0.31%)
Feb 02, 2017 29.10 29.24 28.92 29.02 6,641,792 -0.19(-0.65%)
Feb 01, 2017 28.95 29.26 28.89 29.21 10,687,449 +0.32(+1.10%)
Jan 31, 2017 28.95 29.05 28.62 28.89 10,432,290 -0.31(-1.06%)
Jan 30, 2017 29.25 29.30 28.86 29.20 12,391,794 -0.31(-1.05%)
Jan 27, 2017 29.00 29.60 28.46 29.51 19,177,390 +0.70(+2.43%)
Jan 26, 2017 29.38 29.82 28.63 28.81 35,272,012 +1.37(+4.99%)
Jan 25, 2017 27.46 27.68 27.33 27.44 27,692,014 +0.22(+0.80%)
Jan 24, 2017 27.50 27.53 26.95 27.22 18,635,478 -0.25(-0.93%)
Jan 23, 2017 27.81 27.82 27.28 27.48 10,277,263 -0.34(-1.21%)
Jan 20, 2017 27.99 28.10 27.70 27.81 9,360,526 -0.07(-0.26%)
Jan 19, 2017 27.47 27.99 27.40 27.88 15,547,682 +0.30(+1.09%)
Jan 18, 2017 27.49 27.67 27.36 27.58 10,492,473 +0.09(+0.33%)
Jan 17, 2017 27.53 27.86 27.33 27.49 8,204,688 +0.00(+0.00%)
Jan 13, 2017 27.49 27.49 27.49 0 -0.05(-0.20%)
Jan 12, 2017 27.96 27.96 27.33 27.55 8,693,134 -0.05(-0.20%)
Jan 11, 2017 27.50 27.61 27.24 27.60 8,999,966 +0.15(+0.53%)
Jan 10, 2017 27.84 27.88 27.08 27.46 15,223,942 -0.45(-1.63%)
Jan 09, 2017 28.14 28.16 27.77 27.91 11,604,058 -0.27(-0.97%)
Jan 06, 2017 27.20 28.28 27.03 28.18 14,709,557 +0.94(+3.47%)
Jan 05, 2017 26.98 27.30 26.88 27.24 9,984,020 +0.23(+0.84%)
Jan 04, 2017 27.15 27.24 26.79 27.01 10,497,971 -0.07(-0.27%)
Jan 03, 2017 27.08 27.40 26.90 27.08 8,444,734 +0.14(+0.51%)
Dec 30, 2016 26.95 26.95 26.95 0 -0.26(-0.97%)
Dec 29, 2016 27.25 27.42 27.08 27.21 7,843,792 -0.03(-0.10%)
Dec 28, 2016 27.45 27.46 27.17 27.24 8,944,771 -0.21(-0.76%)
Dec 27, 2016 27.08 27.57 27.06 27.45 8,277,710 +0.41(+1.51%)
Dec 23, 2016 27.04 27.04 27.04 0 +0.23(+0.85%)
Dec 22, 2016 26.58 26.96 26.51 26.81 9,766,966 +0.16(+0.61%)
Dec 21, 2016 26.45 26.68 26.40 26.65 9,513,145 +0.09(+0.34%)
Dec 20, 2016 26.80 26.87 26.33 26.56 12,380,316 -0.11(-0.41%)
Dec 19, 2016 26.96 27.05 26.61 26.67 8,609,456 -0.21(-0.78%)
Dec 16, 2016 26.98 27.11 26.83 26.88 16,175,490 -0.11(-0.40%)
Dec 15, 2016 27.11 27.20 26.91 26.98 11,172,094 -0.08(-0.30%)
Dec 14, 2016 27.09 27.36 26.90 27.07 10,603,899 +0.00(+0.00%)
Dec 13, 2016 27.56 27.70 27.06 27.07 12,766,245 -0.35(-1.29%)
Dec 12, 2016 27.25 27.65 27.08 27.42 16,459,711 +0.22(+0.80%)
Dec 09, 2016 26.88 27.33 26.70 27.20 14,927,210 +0.50(+1.87%)
Dec 08, 2016 26.29 27.11 26.24 26.70 13,495,037 +0.46(+1.76%)
Dec 07, 2016 25.54 26.31 25.54 26.24 11,305,398 +0.64(+2.48%)
Dec 06, 2016 25.69 25.77 25.44 25.61 11,444,191 -0.13(-0.49%)
Dec 05, 2016 25.91 26.23 25.71 25.73 11,901,738 -0.06(-0.25%)
Dec 02, 2016 25.17 26.17 25.13 25.80 15,906,145 +0.93(+3.76%)
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.