Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.06 30.92 29.95 30.74 366,847 +0.74(+2.47%)
Mar 30, 2017 30.40 30.56 29.80 30.00 322,634 -0.34(-1.12%)
Mar 29, 2017 30.02 30.40 29.70 30.34 197,194 +0.29(+0.97%)
Mar 28, 2017 30.32 30.67 29.82 30.05 313,299 -0.28(-0.92%)
Mar 27, 2017 30.90 30.90 30.11 30.33 470,962 -0.72(-2.32%)
Mar 24, 2017 31.43 31.65 30.94 31.05 225,118 -0.34(-1.08%)
Mar 23, 2017 31.45 31.75 31.29 31.39 191,878 -0.06(-0.19%)
Mar 22, 2017 31.49 31.98 31.07 31.45 385,131 -1.17(-3.59%)
Mar 21, 2017 33.05 33.60 32.61 32.62 471,907 -0.37(-1.12%)
Mar 20, 2017 31.21 33.04 31.21 32.99 589,433 +1.78(+5.70%)
Mar 17, 2017 31.65 31.74 30.91 31.21 1,095,465 -0.24(-0.76%)
Mar 16, 2017 33.00 33.00 30.27 31.45 1,491,708 +0.82(+2.68%)
Mar 15, 2017 30.36 30.71 30.15 30.63 407,830 +0.34(+1.12%)
Mar 14, 2017 30.50 30.67 29.09 30.29 474,054 -1.65(-5.17%)
Mar 13, 2017 31.61 32.11 31.61 31.94 142,722 +0.30(+0.95%)
Mar 10, 2017 31.76 31.84 30.84 31.64 299,744 -0.03(-0.09%)
Mar 09, 2017 29.51 31.72 29.34 31.67 639,940 +2.21(+7.50%)
Mar 08, 2017 29.16 29.59 29.07 29.46 137,816 +0.31(+1.06%)
Mar 07, 2017 28.81 29.28 28.57 29.15 87,484 +0.37(+1.29%)
Mar 06, 2017 29.47 29.47 28.75 28.78 162,328 -0.81(-2.74%)
Mar 03, 2017 29.26 29.75 29.16 29.59 172,814 +0.32(+1.09%)
Mar 02, 2017 29.12 29.35 28.89 29.27 122,494 +0.01(+0.03%)
Mar 01, 2017 28.86 29.35 28.73 29.26 188,243 +0.72(+2.52%)
Feb 28, 2017 29.00 29.05 28.40 28.54 298,843 -0.54(-1.86%)
Feb 27, 2017 28.69 29.19 28.51 29.08 213,329 +0.35(+1.22%)
Feb 24, 2017 27.83 28.79 27.05 28.73 332,274 +0.50(+1.77%)
Feb 23, 2017 29.53 29.53 28.04 28.23 406,806 -1.17(-3.98%)
Feb 22, 2017 29.13 29.76 29.05 29.40 196,629 +0.20(+0.68%)
Feb 21, 2017 29.35 29.36 28.77 29.20 238,612 -0.07(-0.24%)
Feb 17, 2017 29.27 29.27 29.27 0 +0.24(+0.83%)
Feb 16, 2017 29.18 29.40 28.76 29.03 132,301 -0.16(-0.55%)
Feb 15, 2017 28.60 29.40 28.55 29.19 144,793 +0.54(+1.88%)
Feb 14, 2017 28.48 28.71 28.12 28.65 103,366 +0.16(+0.56%)
Feb 13, 2017 28.30 28.67 28.26 28.49 182,995 +0.41(+1.46%)
Feb 10, 2017 27.74 28.22 27.51 28.08 203,619 +0.51(+1.85%)
Feb 09, 2017 27.14 27.77 27.04 27.57 100,022 +0.43(+1.58%)
Feb 08, 2017 27.25 27.37 26.91 27.14 294,824 -0.18(-0.66%)
Feb 07, 2017 27.25 27.67 27.16 27.32 253,543 +0.06(+0.22%)
Feb 06, 2017 27.90 27.90 27.19 27.26 182,194 -0.66(-2.36%)
Feb 03, 2017 27.90 28.05 27.58 27.92 93,671 +0.27(+0.98%)
Feb 02, 2017 27.37 27.85 27.15 27.65 160,181 +0.41(+1.51%)
Feb 01, 2017 27.28 27.66 27.09 27.24 121,102 +0.15(+0.55%)
Jan 31, 2017 27.10 27.55 27.02 27.09 134,474 +0.02(+0.07%)
Jan 30, 2017 27.36 27.43 26.99 27.07 116,892 -0.41(-1.49%)
Jan 27, 2017 26.96 27.96 26.84 27.48 88,427 +0.50(+1.83%)
Jan 26, 2017 27.77 27.77 26.84 26.98 178,009 -0.73(-2.62%)
Jan 25, 2017 27.76 27.96 27.58 27.71 77,815 +0.05(+0.18%)
Jan 24, 2017 28.03 28.28 27.54 27.66 181,416 -0.33(-1.18%)
Jan 23, 2017 28.39 28.51 27.82 27.99 74,257 -0.35(-1.24%)
Jan 20, 2017 28.28 28.54 28.18 28.34 78,198 +0.04(+0.14%)
Jan 19, 2017 28.67 28.67 27.96 28.30 149,545 -0.35(-1.22%)
Jan 18, 2017 28.69 29.18 28.32 28.65 105,841 +0.15(+0.53%)
Jan 17, 2017 29.02 29.10 28.33 28.50 97,138 -0.52(-1.79%)
Jan 13, 2017 29.02 29.02 29.02 0 +0.46(+1.61%)
Jan 12, 2017 28.43 28.70 27.48 28.56 202,862 +0.11(+0.39%)
Jan 11, 2017 28.49 28.50 27.95 28.45 111,204 +0.11(+0.39%)
Jan 10, 2017 27.41 28.48 27.15 28.34 255,894 +0.94(+3.43%)
Jan 09, 2017 27.13 27.74 26.91 27.40 279,456 +0.22(+0.81%)
Jan 06, 2017 27.35 27.57 26.89 27.18 450,065 -0.24(-0.88%)
Jan 05, 2017 27.83 28.08 27.36 27.42 271,091 -0.38(-1.37%)
Jan 04, 2017 27.76 27.97 27.28 27.80 292,807 +0.24(+0.87%)
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.