Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.06 28.43 27.47 27.75 357,094 -0.24(-0.86%)
Apr 27, 2017 28.03 28.27 27.70 27.99 236,037 -0.05(-0.18%)
Apr 26, 2017 28.44 28.57 27.93 28.04 254,325 -0.46(-1.61%)
Apr 25, 2017 28.46 29.13 27.93 28.50 461,243 +0.06(+0.21%)
Apr 24, 2017 31.05 31.26 28.40 28.44 732,694 -1.97(-6.48%)
Apr 21, 2017 30.25 31.80 28.91 30.41 2,039,113 +0.15(+0.50%)
Apr 20, 2017 31.37 31.50 30.23 30.26 636,681 -0.90(-2.89%)
Apr 19, 2017 30.21 31.41 29.82 31.16 943,799 +1.25(+4.18%)
Apr 18, 2017 28.93 30.09 28.86 29.91 547,440 +0.28(+0.94%)
Apr 17, 2017 29.14 29.84 28.69 29.63 827,414 +0.65(+2.24%)
Apr 13, 2017 28.41 29.15 27.85 28.98 1,421,965 +0.02(+0.07%)
Apr 12, 2017 29.18 26.00 28.96 8,233,418 +3.49(+13.70%)
Apr 11, 2017 24.27 25.52 24.27 25.47 509,112 +0.97(+3.96%)
Apr 10, 2017 24.72 24.75 24.43 24.50 156,520 -0.36(-1.45%)
Apr 07, 2017 24.49 24.99 24.25 24.86 218,424 +0.23(+0.93%)
Apr 06, 2017 24.00 24.72 23.89 24.63 398,644 +0.55(+2.28%)
Apr 05, 2017 24.25 24.50 23.75 24.08 841,377 -0.43(-1.75%)
Apr 04, 2017 24.05 24.75 24.01 24.51 1,379,495 -0.56(-2.23%)
Apr 03, 2017 25.05 25.40 24.80 25.07 314,252 -0.33(-1.30%)
Mar 31, 2017 24.95 25.70 24.80 25.40 294,538 +0.41(+1.64%)
Mar 30, 2017 24.45 25.40 24.31 24.99 399,920 +0.42(+1.71%)
Mar 29, 2017 24.58 24.77 24.19 24.57 292,526 +0.08(+0.33%)
Mar 28, 2017 24.10 24.60 23.79 24.49 433,557 +0.49(+2.04%)
Mar 27, 2017 23.72 24.36 23.28 24.00 251,318 +0.12(+0.50%)
Mar 24, 2017 23.91 24.10 23.20 23.88 247,183 +0.11(+0.46%)
Mar 23, 2017 23.64 24.21 23.41 23.77 301,694 +0.08(+0.34%)
Mar 22, 2017 23.30 23.94 22.50 23.69 383,055 +0.33(+1.41%)
Mar 21, 2017 23.94 23.94 23.16 23.36 418,196 -0.41(-1.72%)
Mar 20, 2017 24.06 24.22 23.65 23.77 414,047 -0.19(-0.79%)
Mar 17, 2017 23.85 24.25 23.45 23.96 406,948 +0.26(+1.10%)
Mar 16, 2017 24.21 24.35 23.54 23.70 450,628 -0.39(-1.62%)
Mar 15, 2017 24.00 24.23 23.17 24.09 659,194 +0.20(+0.84%)
Mar 14, 2017 26.49 26.49 23.36 23.89 2,608,072 -3.17(-11.71%)
Mar 13, 2017 26.20 27.10 25.62 27.06 417,616 +0.86(+3.28%)
Mar 10, 2017 26.94 27.11 26.00 26.20 340,836 -0.59(-2.20%)
Mar 09, 2017 26.91 27.00 26.53 26.79 111,154 -0.12(-0.45%)
Mar 08, 2017 26.67 27.29 26.67 26.91 109,537 +0.17(+0.64%)
Mar 07, 2017 26.51 26.96 26.40 26.74 248,420 +0.15(+0.56%)
Mar 06, 2017 26.54 26.94 26.21 26.59 209,882 -0.01(-0.04%)
Mar 03, 2017 27.14 27.23 26.36 26.60 568,563 -0.44(-1.63%)
Mar 02, 2017 27.04 27.27 26.80 27.04 114,300 -0.08(-0.29%)
Mar 01, 2017 26.59 27.13 26.40 27.12 155,726 +0.67(+2.53%)
Feb 28, 2017 26.24 26.47 25.85 26.45 163,193 +0.22(+0.84%)
Feb 27, 2017 26.40 26.59 26.00 26.23 97,943 -0.15(-0.57%)
Feb 24, 2017 26.84 26.91 26.03 26.38 181,604 -0.74(-2.73%)
Feb 23, 2017 28.32 28.45 26.95 27.12 214,198 -1.05(-3.73%)
Feb 22, 2017 29.00 29.10 28.05 28.17 194,633 -0.89(-3.06%)
Feb 21, 2017 27.37 29.25 27.11 29.06 319,804 +1.90(+7.00%)
Feb 17, 2017 27.16 27.16 27.16 0 +1.14(+4.38%)
Feb 16, 2017 26.21 26.36 25.83 26.02 92,457 -0.20(-0.76%)
Feb 15, 2017 25.98 26.57 25.85 26.22 143,812 +0.30(+1.16%)
Feb 14, 2017 25.97 26.18 25.83 25.92 92,532 -0.04(-0.15%)
Feb 13, 2017 26.25 26.75 25.90 25.96 178,777 -0.29(-1.10%)
Feb 10, 2017 25.94 26.80 25.78 26.25 228,552 +0.25(+0.96%)
Feb 09, 2017 25.72 26.22 25.65 26.00 95,637 +0.24(+0.93%)
Feb 08, 2017 25.98 25.99 25.68 25.76 71,573 -0.24(-0.92%)
Feb 07, 2017 26.16 26.41 25.83 26.00 105,708 -0.03(-0.12%)
Feb 06, 2017 26.04 26.13 25.74 26.03 110,800 +0.01(+0.04%)
Feb 03, 2017 25.75 26.12 25.66 26.02 132,031 +0.35(+1.36%)
Feb 02, 2017 25.53 25.96 25.17 25.67 192,820 +0.12(+0.47%)
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.