Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.36 27.43 26.93 27.12 15,074,809 -0.36(-1.30%)
Feb 27, 2017 28.01 28.06 27.32 27.48 14,244,421 -0.91(-3.21%)
Feb 24, 2017 27.99 28.39 27.98 28.39 8,029,268 +0.26(+0.91%)
Feb 23, 2017 28.48 28.48 27.85 28.14 9,121,475 -0.20(-0.72%)
Feb 22, 2017 29.04 29.04 28.07 28.34 10,403,309 -0.84(-2.89%)
Feb 21, 2017 29.08 29.64 29.05 29.19 6,230,382 +0.18(+0.62%)
Feb 17, 2017 29.01 29.01 29.01 0 +0.06(+0.21%)
Feb 16, 2017 28.70 29.23 28.67 28.95 9,064,758 +0.37(+1.28%)
Feb 15, 2017 28.32 28.66 28.19 28.58 9,079,468 +0.38(+1.33%)
Feb 14, 2017 28.30 28.43 27.86 28.20 16,334,482 -0.12(-0.42%)
Feb 13, 2017 28.52 28.72 28.27 28.32 6,404,414 -0.13(-0.45%)
Feb 10, 2017 28.47 28.61 28.19 28.45 7,029,994 -0.01(-0.03%)
Feb 09, 2017 27.91 28.65 27.59 28.46 11,526,342 +0.55(+1.98%)
Feb 08, 2017 28.09 28.15 27.57 27.91 10,906,314 -0.20(-0.73%)
Feb 07, 2017 28.60 28.67 28.10 28.11 9,341,837 -0.52(-1.81%)
Feb 06, 2017 28.86 28.97 28.59 28.63 5,083,546 -0.28(-0.97%)
Feb 03, 2017 28.93 29.17 28.86 28.91 4,640,943 -0.07(-0.23%)
Feb 02, 2017 28.65 29.03 28.65 28.98 7,521,401 +0.56(+1.97%)
Feb 01, 2017 28.73 28.81 28.28 28.42 5,890,521 -0.44(-1.53%)
Jan 31, 2017 28.57 28.87 28.40 28.86 6,880,818 +0.31(+1.07%)
Jan 30, 2017 28.25 28.57 28.13 28.55 4,812,014 +0.20(+0.72%)
Jan 27, 2017 28.67 28.67 28.03 28.35 6,282,133 -0.32(-1.13%)
Jan 26, 2017 28.57 28.92 28.53 28.67 6,527,680 +0.23(+0.81%)
Jan 25, 2017 28.53 28.84 28.23 28.44 7,732,391 +0.07(+0.24%)
Jan 24, 2017 28.43 28.59 28.29 28.38 8,147,241 -0.12(-0.42%)
Jan 23, 2017 28.96 29.01 28.43 28.49 6,130,338 -0.48(-1.64%)
Jan 20, 2017 29.26 29.40 28.91 28.97 8,050,300 -0.14(-0.50%)
Jan 19, 2017 29.52 29.74 29.11 29.11 8,054,502 -0.55(-1.86%)
Jan 18, 2017 29.65 29.74 29.18 29.67 6,349,933 +0.06(+0.20%)
Jan 17, 2017 28.98 29.69 28.89 29.61 8,527,357 +0.63(+2.17%)
Jan 13, 2017 28.98 28.98 28.98 0 +0.49(+1.73%)
Jan 12, 2017 28.04 28.58 27.98 28.49 7,260,979 +0.38(+1.36%)
Jan 11, 2017 28.00 28.28 27.96 28.10 5,431,781 -0.10(-0.36%)
Jan 10, 2017 27.91 28.43 27.89 28.21 8,400,093 +0.23(+0.82%)
Jan 09, 2017 28.19 28.21 27.87 27.98 6,968,939 -0.16(-0.57%)
Jan 06, 2017 28.15 28.20 27.81 28.14 10,931,395 -0.09(-0.30%)
Jan 05, 2017 28.16 28.26 27.78 28.22 11,694,104 -0.03(-0.09%)
Jan 04, 2017 28.71 28.76 28.23 28.25 10,777,057 -0.41(-1.42%)
Jan 03, 2017 29.32 29.33 28.40 28.66 11,244,252 -0.67(-2.29%)
Dec 30, 2016 29.33 29.33 29.33 0 -0.07(-0.23%)
Dec 29, 2016 29.46 29.64 29.35 29.40 3,952,512 -0.08(-0.26%)
Dec 28, 2016 29.88 29.95 29.30 29.47 5,823,331 -0.42(-1.39%)
Dec 27, 2016 29.72 29.97 29.63 29.89 4,041,448 +0.08(+0.26%)
Dec 23, 2016 29.81 29.81 29.81 0 +0.08(+0.29%)
Dec 22, 2016 29.87 30.13 29.53 29.73 7,482,752 -0.20(-0.65%)
Dec 21, 2016 30.08 30.23 29.92 29.92 7,161,532 -0.24(-0.79%)
Dec 20, 2016 30.49 30.58 30.15 30.16 9,028,026 -0.33(-1.09%)
Dec 19, 2016 30.62 30.97 30.41 30.49 10,573,732 -0.05(-0.17%)
Dec 16, 2016 30.61 30.67 30.30 30.54 12,780,226 -0.02(-0.06%)
Dec 15, 2016 29.55 30.64 29.40 30.56 15,177,934 +1.05(+3.57%)
Dec 14, 2016 29.49 30.07 29.40 29.51 11,973,374 +0.26(+0.87%)
Dec 13, 2016 28.91 29.34 28.76 29.25 7,764,249 +0.17(+0.58%)
Dec 12, 2016 29.45 29.64 28.97 29.08 12,455,515 -0.48(-1.61%)
Dec 09, 2016 29.06 29.57 28.89 29.56 8,124,206 +0.50(+1.73%)
Dec 08, 2016 28.78 29.20 28.47 29.06 8,517,859 +0.48(+1.66%)
Dec 07, 2016 28.09 28.68 28.01 28.58 8,885,655 +0.48(+1.69%)
Dec 06, 2016 27.90 28.12 27.59 28.10 10,070,988 +0.12(+0.43%)
Dec 05, 2016 28.15 28.23 27.79 27.98 12,515,137 -0.31(-1.11%)
Dec 02, 2016 28.30 28.75 27.93 28.30 19,088,490 -0.05(-0.18%)
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.