Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 30.06 30.16 29.41 29.82 34,728,816 -0.24(-0.81%)
Jan 31, 2017 30.39 30.51 29.92 30.06 33,135,824 -0.49(-1.60%)
Jan 30, 2017 30.82 30.90 30.48 30.55 29,324,744 -0.46(-1.47%)
Jan 27, 2017 31.03 31.40 30.87 31.01 54,338,480 +0.34(+1.12%)
Jan 26, 2017 30.88 30.97 30.55 30.67 41,765,312 -0.20(-0.63%)
Jan 25, 2017 30.92 31.03 30.63 30.86 39,616,136 +0.15(+0.48%)
Jan 24, 2017 30.08 30.82 30.06 30.72 43,014,612 +0.69(+2.31%)
Jan 23, 2017 30.27 30.38 29.84 30.02 33,985,848 -0.14(-0.46%)
Jan 20, 2017 30.02 30.24 29.87 30.16 29,332,870 +0.30(+1.01%)
Jan 19, 2017 29.81 30.14 29.81 29.86 16,722,784 -0.16(-0.52%)
Jan 18, 2017 30.12 30.22 29.89 30.02 18,838,954 -0.03(-0.11%)
Jan 17, 2017 29.94 30.07 29.88 30.05 24,722,320 +0.01(+0.03%)
Jan 13, 2017 30.04 30.04 30.04 0 +0.07(+0.22%)
Jan 12, 2017 30.07 30.07 29.66 29.97 24,974,152 -0.20(-0.65%)
Jan 11, 2017 29.81 30.21 29.81 30.17 26,283,338 +0.33(+1.12%)
Jan 10, 2017 29.84 30.15 29.83 29.84 19,489,218 -0.06(-0.19%)
Jan 09, 2017 29.79 30.12 29.78 29.89 23,832,940 +0.11(+0.36%)
Jan 06, 2017 29.88 29.95 29.55 29.79 18,510,214 +0.11(+0.36%)
Jan 05, 2017 29.76 29.98 29.64 29.68 17,124,708 -0.05(-0.16%)
Jan 04, 2017 29.97 30.02 29.67 29.73 19,473,542 -0.16(-0.52%)
Jan 03, 2017 29.89 30.15 29.62 29.88 24,734,508 +0.27(+0.91%)
Dec 30, 2016 29.62 29.62 29.62 0 -0.32(-1.06%)
Dec 29, 2016 29.81 29.98 29.75 29.93 10,345,707 +0.02(+0.08%)
Dec 28, 2016 30.29 30.37 29.87 29.91 15,758,507 -0.36(-1.19%)
Dec 27, 2016 30.14 30.48 30.14 30.27 11,062,850 +0.08(+0.27%)
Dec 23, 2016 30.19 30.19 30.19 0 +0.03(+0.11%)
Dec 22, 2016 30.40 30.41 30.06 30.15 13,218,968 -0.04(-0.14%)
Dec 21, 2016 30.42 30.49 30.14 30.20 17,540,952 -0.19(-0.62%)
Dec 20, 2016 30.17 30.40 30.12 30.38 22,719,488 +0.26(+0.87%)
Dec 19, 2016 29.67 30.17 29.62 30.12 22,955,636 +0.47(+1.60%)
Dec 16, 2016 29.98 30.11 29.46 29.65 46,799,500 -0.39(-1.30%)
Dec 15, 2016 30.00 30.34 29.83 30.04 29,049,510 +0.20(+0.66%)
Dec 14, 2016 29.97 30.12 29.77 29.84 37,744,080 -0.20(-0.68%)
Dec 13, 2016 29.40 30.12 29.34 30.05 43,385,296 +0.68(+2.31%)
Dec 12, 2016 29.22 29.47 29.13 29.37 26,922,760 +0.17(+0.59%)
Dec 09, 2016 29.19 29.31 29.06 29.20 19,995,694 +0.05(+0.17%)
Dec 08, 2016 28.97 29.42 28.76 29.15 24,451,394 +0.16(+0.56%)
Dec 07, 2016 28.31 29.04 28.13 28.99 26,587,796 +0.64(+2.25%)
Dec 06, 2016 28.08 28.37 28.03 28.35 18,734,854 +0.27(+0.96%)
Dec 05, 2016 28.01 28.10 27.73 28.08 17,702,736 +0.19(+0.67%)
Dec 02, 2016 27.53 27.97 27.44 27.89 26,322,050 +0.33(+1.18%)
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.