Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.69 30.00 29.51 29.73 69,032,872 -1.05(-3.42%)
Apr 27, 2017 30.32 30.84 30.25 30.78 48,456,920 +0.41(+1.35%)
Apr 26, 2017 30.25 30.62 30.25 30.37 33,121,210 +0.05(+0.16%)
Apr 25, 2017 30.24 30.43 30.15 30.32 26,833,582 +0.10(+0.33%)
Apr 24, 2017 30.16 30.30 29.98 30.22 31,988,336 +0.35(+1.18%)
Apr 21, 2017 29.77 29.95 29.48 29.87 24,795,384 +0.12(+0.39%)
Apr 20, 2017 29.75 29.82 29.49 29.75 27,929,946 +0.22(+0.75%)
Apr 19, 2017 29.58 29.79 29.51 29.53 20,178,710 +0.12(+0.41%)
Apr 18, 2017 29.14 29.45 29.02 29.41 14,982,712 +0.23(+0.80%)
Apr 17, 2017 29.14 29.27 29.05 29.18 15,272,456 +0.19(+0.65%)
Apr 13, 2017 29.23 29.41 28.99 28.99 19,169,422 -0.31(-1.07%)
Apr 12, 2017 29.50 29.61 29.19 29.30 23,455,840 -0.09(-0.31%)
Apr 11, 2017 29.42 29.43 28.95 29.39 27,618,046 -0.05(-0.17%)
Apr 10, 2017 29.62 29.67 29.28 29.44 24,288,196 -0.19(-0.64%)
Apr 07, 2017 29.66 29.87 29.59 29.63 19,078,850 +0.00(+0.00%)
Apr 06, 2017 29.71 29.84 29.63 29.63 24,561,436 -0.16(-0.52%)
Apr 05, 2017 29.96 30.23 29.74 29.79 27,306,104 -0.05(-0.17%)
Apr 04, 2017 29.70 29.91 29.60 29.83 23,004,826 +0.10(+0.33%)
Apr 03, 2017 29.76 30.21 29.70 29.74 38,929,408 +0.07(+0.25%)
Mar 31, 2017 29.40 29.81 29.39 29.66 26,069,624 +0.26(+0.89%)
Mar 30, 2017 29.26 29.51 29.21 29.40 19,982,158 +0.15(+0.51%)
Mar 29, 2017 29.21 29.36 29.14 29.25 20,918,854 -0.02(-0.08%)
Mar 28, 2017 29.06 29.37 28.95 29.28 22,371,276 +0.17(+0.59%)
Mar 27, 2017 28.84 29.19 28.73 29.10 20,661,536 +0.19(+0.65%)
Mar 24, 2017 29.32 29.38 28.88 28.91 26,981,128 -0.09(-0.31%)
Mar 23, 2017 29.19 29.19 28.80 29.00 25,099,196 -0.08(-0.28%)
Mar 22, 2017 28.96 29.16 28.78 29.09 23,279,694 +0.27(+0.94%)
Mar 21, 2017 29.27 29.28 28.78 28.82 27,742,954 -0.32(-1.10%)
Mar 20, 2017 29.09 29.30 29.00 29.14 21,061,622 +0.13(+0.45%)
Mar 17, 2017 29.04 29.05 28.86 29.00 37,427,892 +0.11(+0.37%)
Mar 16, 2017 28.92 29.08 28.84 28.90 23,853,260 +0.03(+0.11%)
Mar 15, 2017 28.73 28.92 28.52 28.86 34,041,536 -0.07(-0.23%)
Mar 14, 2017 28.83 28.97 28.50 28.93 34,724,748 +0.02(+0.06%)
Mar 13, 2017 29.48 29.64 28.73 28.91 65,155,668 -0.62(-2.09%)
Mar 10, 2017 29.70 29.85 29.42 29.53 30,889,906 +0.07(+0.25%)
Mar 09, 2017 29.28 29.56 29.19 29.46 28,718,264 +0.16(+0.56%)
Mar 08, 2017 29.33 29.52 29.21 29.29 25,425,074 -0.15(-0.50%)
Mar 07, 2017 29.23 29.44 29.10 29.44 28,497,428 +0.19(+0.65%)
Mar 06, 2017 29.43 29.44 29.13 29.25 29,689,866 -0.27(-0.92%)
Mar 03, 2017 29.56 29.67 29.33 29.52 21,330,178 -0.01(-0.03%)
Mar 02, 2017 29.55 29.62 29.32 29.53 28,699,808 -0.02(-0.06%)
Mar 01, 2017 29.48 29.69 29.14 29.55 41,418,164 -0.22(-0.75%)
Feb 28, 2017 29.95 29.98 29.60 29.77 30,336,118 -0.25(-0.85%)
Feb 27, 2017 29.95 30.16 29.83 30.02 17,103,566 -0.02(-0.05%)
Feb 24, 2017 29.72 30.04 29.56 30.04 22,639,468 +0.29(+0.97%)
Feb 23, 2017 29.80 29.85 29.52 29.75 27,673,240 +0.09(+0.31%)
Feb 22, 2017 29.88 29.93 29.43 29.66 36,343,536 -0.37(-1.23%)
Feb 21, 2017 30.04 30.12 29.88 30.03 24,995,970 +0.03(+0.11%)
Feb 17, 2017 30.00 30.00 30.00 0 +0.06(+0.19%)
Feb 16, 2017 29.75 30.07 29.69 29.94 25,922,152 +0.30(+1.00%)
Feb 15, 2017 29.59 29.65 29.33 29.65 22,437,856 +0.10(+0.33%)
Feb 14, 2017 29.47 29.57 29.22 29.55 31,288,104 +0.11(+0.36%)
Feb 13, 2017 29.25 29.48 29.06 29.44 34,254,228 +0.38(+1.30%)
Feb 10, 2017 29.00 29.14 28.65 29.06 53,634,664 -0.10(-0.34%)
Feb 09, 2017 30.02 30.02 29.11 29.16 58,121,608 -0.76(-2.53%)
Feb 08, 2017 29.88 30.14 29.72 29.92 25,301,734 +0.02(+0.08%)
Feb 07, 2017 29.97 30.03 29.80 29.89 22,596,026 +0.07(+0.22%)
Feb 06, 2017 30.02 30.02 29.73 29.83 26,055,606 -0.21(-0.68%)
Feb 03, 2017 30.17 30.28 29.97 30.03 25,582,924 +0.08(+0.27%)
Feb 02, 2017 29.61 29.97 29.56 29.95 39,087,600 +0.13(+0.44%)
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.