Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.90 30.18 29.69 29.85 573,649 +0.02(+0.07%)
Apr 27, 2017 30.09 30.20 29.74 29.83 398,455 -0.28(-0.93%)
Apr 26, 2017 30.38 30.39 30.06 30.11 496,078 -0.29(-0.95%)
Apr 25, 2017 30.10 30.44 29.96 30.40 1,062,664 +0.51(+1.71%)
Apr 24, 2017 30.07 30.31 29.78 29.89 335,654 +0.33(+1.12%)
Apr 21, 2017 29.85 29.89 29.38 29.56 554,829 -0.34(-1.14%)
Apr 20, 2017 29.39 30.05 29.39 29.90 597,544 +0.64(+2.19%)
Apr 19, 2017 28.86 29.38 28.75 29.26 1,284,768 +0.54(+1.88%)
Apr 18, 2017 28.91 29.05 28.63 28.72 476,148 -0.28(-0.97%)
Apr 17, 2017 28.93 29.19 28.80 29.00 528,579 +0.24(+0.83%)
Apr 13, 2017 29.01 29.32 28.73 28.76 684,349 -0.36(-1.24%)
Apr 12, 2017 29.88 29.88 28.90 29.12 539,519 -0.85(-2.84%)
Apr 11, 2017 29.77 30.00 29.58 29.97 378,779 +0.06(+0.20%)
Apr 10, 2017 29.80 30.06 29.73 29.91 422,887 +0.13(+0.44%)
Apr 07, 2017 29.58 29.98 29.39 29.78 576,654 +0.14(+0.47%)
Apr 06, 2017 29.50 29.79 29.35 29.64 465,380 +0.17(+0.58%)
Apr 05, 2017 30.16 30.29 29.43 29.47 531,660 -0.55(-1.83%)
Apr 04, 2017 30.18 30.35 29.92 30.02 471,272 -0.23(-0.76%)
Apr 03, 2017 30.69 30.82 30.07 30.25 650,554 -0.41(-1.34%)
Mar 31, 2017 30.48 30.69 30.28 30.66 527,629 +0.39(+1.29%)
Mar 30, 2017 29.88 30.33 29.88 30.27 312,185 +0.33(+1.10%)
Mar 29, 2017 29.84 30.00 29.73 29.94 451,874 +0.04(+0.13%)
Mar 28, 2017 29.69 30.02 29.56 29.90 716,927 +0.14(+0.47%)
Mar 27, 2017 29.03 29.81 28.78 29.76 963,025 +0.35(+1.19%)
Mar 24, 2017 30.15 30.20 29.40 29.41 1,074,230 -0.63(-2.10%)
Mar 23, 2017 30.13 30.26 30.00 30.04 785,472 -0.06(-0.20%)
Mar 22, 2017 30.37 30.46 30.09 30.10 987,736 -0.15(-0.50%)
Mar 21, 2017 31.46 31.55 30.23 30.25 628,063 -0.99(-3.17%)
Mar 20, 2017 31.39 31.52 31.11 31.24 837,539 -0.13(-0.41%)
Mar 17, 2017 31.34 31.50 31.21 31.37 1,216,957 +0.03(+0.10%)
Mar 16, 2017 31.70 31.81 31.33 31.34 798,596 -0.15(-0.48%)
Mar 15, 2017 31.28 31.65 31.14 31.49 796,250 +0.32(+1.03%)
Mar 14, 2017 31.12 31.44 30.66 31.17 642,547 -0.27(-0.86%)
Mar 13, 2017 31.12 31.62 31.12 31.44 562,831 +0.16(+0.51%)
Mar 10, 2017 31.03 31.31 30.92 31.28 680,028 +0.39(+1.26%)
Mar 09, 2017 31.53 31.61 30.86 30.89 798,265 -0.63(-2.00%)
Mar 08, 2017 31.88 31.88 31.48 31.52 630,681 -0.30(-0.94%)
Mar 07, 2017 31.86 32.20 31.67 31.82 589,789 -0.26(-0.81%)
Mar 06, 2017 32.21 32.34 31.91 32.08 673,825 -0.28(-0.87%)
Mar 03, 2017 32.30 32.52 32.03 32.36 823,626 +0.18(+0.56%)
Mar 02, 2017 32.87 32.87 32.11 32.18 853,120 -0.63(-1.92%)
Mar 01, 2017 32.83 33.15 32.73 32.81 924,526 +0.61(+1.89%)
Feb 28, 2017 32.36 32.56 31.99 32.20 985,988 -0.16(-0.49%)
Feb 27, 2017 32.07 32.36 31.90 32.36 1,017,063 +0.38(+1.19%)
Feb 24, 2017 31.36 32.10 31.16 31.98 1,037,828 +0.11(+0.35%)
Feb 23, 2017 31.50 32.15 31.39 31.87 1,620,917 +0.86(+2.77%)
Feb 22, 2017 29.95 31.14 29.43 31.01 3,810,341 +1.42(+4.80%)
Feb 21, 2017 29.68 29.93 29.50 29.59 3,813,730 +0.08(+0.27%)
Feb 17, 2017 29.51 29.51 29.51 0 +0.01(+0.03%)
Feb 16, 2017 29.53 29.85 29.25 29.50 847,021 -0.09(-0.30%)
Feb 15, 2017 29.73 29.77 29.35 29.59 807,088 -0.07(-0.24%)
Feb 14, 2017 29.85 29.95 29.48 29.66 781,800 +0.08(+0.27%)
Feb 13, 2017 29.59 29.80 29.43 29.58 689,457 +0.25(+0.85%)
Feb 10, 2017 28.96 29.43 28.79 29.33 1,292,625 +0.41(+1.42%)
Feb 09, 2017 28.81 29.12 28.68 28.92 751,398 +0.13(+0.45%)
Feb 08, 2017 28.68 28.89 28.33 28.79 837,754 +0.01(+0.03%)
Feb 07, 2017 28.73 28.92 28.55 28.78 1,153,877 +0.19(+0.66%)
Feb 06, 2017 28.94 29.17 28.47 28.59 1,076,777 -0.58(-1.99%)
Feb 03, 2017 29.07 29.19 28.68 29.17 1,361,348 +0.44(+1.53%)
Feb 02, 2017 29.14 29.45 28.73 28.73 1,554,263 -0.39(-1.34%)
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.