Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.69 29.70 29.60 29.69 191,662 +0.05(+0.17%)
Apr 27, 2017 29.64 29.66 29.58 29.64 167,985 +0.04(+0.14%)
Apr 26, 2017 29.68 29.68 29.58 29.60 312,213 -0.08(-0.27%)
Apr 25, 2017 29.67 29.71 29.62 29.68 1,050,022 +0.03(+0.10%)
Apr 24, 2017 29.65 29.68 29.57 29.65 361,308 +0.11(+0.37%)
Apr 21, 2017 29.57 29.60 29.51 29.54 643,648 -0.01(-0.03%)
Apr 20, 2017 29.53 29.57 29.49 29.55 206,398 +0.08(+0.27%)
Apr 19, 2017 29.52 29.55 29.47 29.47 201,130 -0.07(-0.24%)
Apr 18, 2017 29.54 29.55 29.43 29.54 182,067 +0.02(+0.07%)
Apr 17, 2017 29.49 29.56 29.47 29.52 221,977 +0.06(+0.20%)
Apr 13, 2017 29.49 29.53 29.43 29.46 400,385 +0.00(+0.00%)
Apr 12, 2017 29.60 29.60 29.38 29.46 1,046,221 -0.06(-0.20%)
Apr 11, 2017 29.59 29.61 29.42 29.52 220,809 -0.08(-0.27%)
Apr 10, 2017 29.61 29.61 29.56 29.60 354,972 +0.10(+0.34%)
Apr 07, 2017 29.55 29.60 29.48 29.50 536,764 -0.02(-0.07%)
Apr 06, 2017 29.45 29.54 29.42 29.52 861,382 +0.07(+0.25%)
Apr 05, 2017 29.56 29.59 29.44 29.45 321,592 -0.04(-0.12%)
Apr 04, 2017 29.46 29.51 29.41 29.48 136,334 +0.09(+0.31%)
Apr 03, 2017 29.52 29.52 29.35 29.39 304,553 -0.17(-0.58%)
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%)
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.