Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.59 29.64 29.46 29.56 303,801 +0.04(+0.14%)
Mar 30, 2017 29.40 29.56 29.35 29.52 1,992,312 +0.16(+0.54%)
Mar 29, 2017 29.26 29.37 29.22 29.36 954,107 +0.14(+0.48%)
Mar 28, 2017 29.10 29.24 29.07 29.22 187,420 +0.14(+0.50%)
Mar 27, 2017 29.05 29.11 29.04 29.07 122,981 -0.05(-0.15%)
Mar 24, 2017 29.08 29.18 29.04 29.12 255,283 +0.10(+0.34%)
Mar 23, 2017 29.05 29.05 28.97 29.02 114,748 -0.02(-0.07%)
Mar 22, 2017 28.91 29.05 28.78 29.04 451,737 +0.08(+0.28%)
Mar 21, 2017 29.22 29.25 28.96 28.96 907,134 -0.23(-0.79%)
Mar 20, 2017 29.19 29.25 29.15 29.19 253,906 -0.02(-0.06%)
Mar 17, 2017 29.24 29.26 29.18 29.21 938,124 +0.05(+0.17%)
Mar 16, 2017 29.33 29.34 29.12 29.16 315,762 -0.04(-0.14%)
Mar 15, 2017 28.90 29.24 28.85 29.20 622,944 +0.38(+1.32%)
Mar 14, 2017 28.80 28.84 28.75 28.82 221,019 -0.10(-0.35%)
Mar 13, 2017 28.92 28.97 28.82 28.92 231,206 +0.09(+0.31%)
Mar 10, 2017 28.99 29.02 28.73 28.83 1,735,328 -0.04(-0.14%)
Mar 09, 2017 28.92 28.98 28.75 28.87 1,056,212 -0.13(-0.45%)
Mar 08, 2017 29.20 29.20 28.95 29.00 945,977 -0.20(-0.68%)
Mar 07, 2017 29.40 29.40 29.12 29.20 1,096,072 -0.21(-0.71%)
Mar 06, 2017 29.51 29.51 29.39 29.41 216,468 -0.11(-0.37%)
Mar 03, 2017 29.58 29.58 29.47 29.52 186,044 -0.01(-0.03%)
Mar 02, 2017 29.61 29.61 29.52 29.53 245,498 -0.05(-0.17%)
Mar 01, 2017 29.58 29.58 29.51 29.58 141,183 +0.02(+0.07%)
Feb 28, 2017 29.60 29.63 29.55 29.56 210,401 +0.00(+0.00%)
Feb 27, 2017 29.58 29.59 29.54 29.56 215,318 -0.02(-0.07%)
Feb 24, 2017 29.58 29.59 29.54 29.58 220,686 -0.01(-0.03%)
Feb 23, 2017 29.62 29.62 29.53 29.59 239,367 +0.07(+0.24%)
Feb 22, 2017 29.53 29.55 29.46 29.52 151,931 -0.01(-0.03%)
Feb 21, 2017 29.49 29.53 29.42 29.53 646,932 +0.05(+0.17%)
Feb 17, 2017 29.48 29.48 29.48 0 +0.04(+0.14%)
Feb 16, 2017 29.47 29.49 29.41 29.44 227,645 -0.02(-0.08%)
Feb 15, 2017 29.46 29.48 29.44 29.46 234,072 -0.02(-0.08%)
Feb 14, 2017 29.47 29.49 29.38 29.49 231,060 +0.03(+0.10%)
Feb 13, 2017 29.43 29.47 29.41 29.46 249,130 +0.07(+0.24%)
Feb 10, 2017 29.37 29.40 29.30 29.39 293,900 +0.07(+0.24%)
Feb 09, 2017 29.35 29.36 29.29 29.32 289,524 -0.02(-0.07%)
Feb 08, 2017 29.38 29.38 29.29 29.34 424,069 -0.02(-0.07%)
Feb 07, 2017 29.38 29.38 29.33 29.36 921,430 +0.01(+0.03%)
Feb 06, 2017 29.36 29.39 29.30 29.35 266,690 +0.02(+0.05%)
Feb 03, 2017 29.36 29.37 29.32 29.34 285,331 +0.03(+0.09%)
Feb 02, 2017 29.30 29.32 29.28 29.31 242,432 +0.05(+0.17%)
Feb 01, 2017 29.27 29.30 29.21 29.26 248,544 -0.07(-0.24%)
Jan 31, 2017 29.37 29.38 29.33 29.33 191,004 -0.04(-0.14%)
Jan 30, 2017 29.38 29.38 29.30 29.37 243,170 -0.01(-0.03%)
Jan 27, 2017 29.36 29.40 29.33 29.38 525,568 +0.03(+0.10%)
Jan 26, 2017 29.35 29.36 29.30 29.35 239,758 -0.01(-0.03%)
Jan 25, 2017 29.28 29.40 29.26 29.36 1,099,849 +0.12(+0.41%)
Jan 24, 2017 29.23 29.25 29.18 29.24 351,022 +0.05(+0.17%)
Jan 23, 2017 29.20 29.20 29.13 29.19 211,264 +0.04(+0.12%)
Jan 20, 2017 29.20 29.20 29.06 29.16 485,449 +0.04(+0.12%)
Jan 19, 2017 29.24 29.24 29.09 29.12 186,533 -0.07(-0.24%)
Jan 18, 2017 29.20 29.23 29.17 29.19 209,999 -0.01(-0.05%)
Jan 17, 2017 29.22 29.24 29.15 29.20 238,711 +0.01(+0.05%)
Jan 13, 2017 29.19 29.19 29.19 0 +0.01(+0.05%)
Jan 12, 2017 29.23 29.23 29.15 29.18 401,192 +0.01(+0.02%)
Jan 11, 2017 29.17 29.19 29.12 29.17 245,940 +0.02(+0.07%)
Jan 10, 2017 29.15 29.18 29.08 29.15 141,571 +0.05(+0.17%)
Jan 09, 2017 29.12 29.12 29.07 29.10 142,756 +0.02(+0.07%)
Jan 06, 2017 29.08 29.15 29.02 29.08 216,209 +0.03(+0.10%)
Jan 05, 2017 29.06 29.06 29.01 29.05 385,794 +0.07(+0.24%)
Jan 04, 2017 28.95 28.99 28.94 28.98 278,630 +0.09(+0.31%)
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.