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%)
Feb 01, 2017 26.17 26.40 25.48 25.55 101,954 -0.44(-1.69%)
Jan 31, 2017 26.06 26.30 25.70 25.99 232,487 -0.25(-0.95%)
Jan 30, 2017 26.34 26.34 25.85 26.24 264,620 -0.13(-0.49%)
Jan 27, 2017 25.92 26.55 25.77 26.37 173,901 +0.53(+2.05%)
Jan 26, 2017 26.48 26.75 25.69 25.84 169,443 -0.48(-1.82%)
Jan 25, 2017 25.29 26.42 25.29 26.32 181,803 +1.35(+5.41%)
Jan 24, 2017 25.04 25.16 24.85 24.97 100,081 -0.03(-0.12%)
Jan 23, 2017 25.06 25.40 24.74 25.00 280,596 -0.11(-0.44%)
Jan 20, 2017 25.34 26.10 25.03 25.11 287,616 -0.22(-0.87%)
Jan 19, 2017 25.33 25.64 24.93 25.33 215,349 +0.17(+0.68%)
Jan 18, 2017 24.98 25.28 24.73 25.16 96,985 +0.16(+0.64%)
Jan 17, 2017 25.40 25.88 24.46 25.00 301,574 -0.45(-1.77%)
Jan 13, 2017 25.45 25.45 25.45 0 +0.59(+2.37%)
Jan 12, 2017 25.49 25.49 24.81 24.86 204,826 -0.68(-2.66%)
Jan 11, 2017 24.86 25.60 24.57 25.54 181,855 +0.74(+2.98%)
Jan 10, 2017 23.91 25.20 23.80 24.80 343,842 +0.89(+3.72%)
Jan 09, 2017 24.06 24.35 23.52 23.91 255,343 -0.22(-0.91%)
Jan 06, 2017 24.18 24.83 23.92 24.13 192,581 +0.05(+0.21%)
Jan 05, 2017 24.62 24.84 24.05 24.08 494,874 -0.43(-1.75%)
Jan 04, 2017 24.75 25.03 23.90 24.51 281,852 -0.11(-0.45%)
Jan 03, 2017 25.06 25.52 24.64 24.62 549,716 -0.39(-1.56%)
Dec 30, 2016 25.01 25.01 25.01 0 -0.43(-1.69%)
Dec 29, 2016 25.43 25.95 25.19 25.44 118,694 -0.06(-0.24%)
Dec 28, 2016 25.85 25.92 25.00 25.50 172,191 -0.31(-1.20%)
Dec 27, 2016 25.64 25.88 25.51 25.81 108,603 +0.37(+1.45%)
Dec 23, 2016 25.44 25.44 25.44 0 +0.40(+1.60%)
Dec 22, 2016 25.28 25.70 24.82 25.04 306,148 -0.13(-0.52%)
Dec 21, 2016 25.20 25.73 25.05 25.17 197,762 -0.09(-0.36%)
Dec 20, 2016 26.56 26.71 25.00 25.26 524,701 -1.12(-4.25%)
Dec 19, 2016 26.49 26.87 26.00 26.38 338,012 -0.02(-0.08%)
Dec 16, 2016 26.31 27.53 26.16 26.40 1,719,505 +0.07(+0.27%)
Dec 15, 2016 25.50 26.90 25.50 26.33 354,009 +0.88(+3.46%)
Dec 14, 2016 26.15 26.62 25.26 25.45 413,648 -0.85(-3.23%)
Dec 13, 2016 26.28 26.84 26.00 26.30 521,500 +0.15(+0.57%)
Dec 12, 2016 26.09 26.63 25.81 26.15 283,888 +0.05(+0.19%)
Dec 09, 2016 26.15 26.86 26.00 26.10 245,610 -0.13(-0.50%)
Dec 08, 2016 27.21 27.85 26.14 26.23 347,236 -1.02(-3.74%)
Dec 07, 2016 27.85 28.40 26.91 27.25 554,814 -0.49(-1.77%)
Dec 06, 2016 28.32 28.40 25.88 27.74 1,055,354 +1.72(+6.61%)
Dec 05, 2016 26.60 27.49 25.72 26.02 782,164 -0.27(-1.03%)
Dec 02, 2016 28.16 28.32 25.54 26.29 1,124,893 -1.49(-5.36%)
Dec 01, 2016 31.74 31.74 27.70 27.78 502,493 -3.96(-12.48%)
Nov 30, 2016 32.17 32.20 30.69 31.74 205,725 -0.18(-0.56%)
Nov 29, 2016 31.38 32.52 30.01 31.92 184,585 +0.61(+1.95%)
Nov 28, 2016 32.84 32.84 31.13 31.31 159,568 -1.53(-4.66%)
Nov 25, 2016 32.53 32.96 32.00 32.84 102,499 +0.59(+1.83%)
Nov 23, 2016 32.25 32.25 32.25 0 +0.83(+2.64%)
Nov 22, 2016 31.06 32.20 29.85 31.42 365,797 -0.03(-0.10%)
Nov 21, 2016 29.70 31.50 29.67 31.45 677,277 +1.94(+6.57%)
Nov 18, 2016 29.75 29.75 29.06 29.51 205,107 -0.13(-0.44%)
Nov 17, 2016 29.80 29.95 28.98 29.64 189,184 +0.14(+0.47%)
Nov 16, 2016 28.41 29.79 27.63 29.50 281,768 +1.20(+4.24%)
Nov 15, 2016 27.69 28.48 27.00 28.30 213,633 +0.58(+2.09%)
Nov 14, 2016 26.50 28.28 26.31 27.72 268,339 +1.42(+5.40%)
Nov 11, 2016 25.56 26.34 25.29 26.30 129,186 +0.51(+1.98%)
Nov 10, 2016 26.00 26.41 25.40 25.79 280,632 +0.30(+1.18%)
Nov 09, 2016 24.99 26.25 24.90 25.49 280,073 +0.19(+0.75%)
Nov 08, 2016 25.38 25.48 25.00 25.30 311,332 -0.28(-1.09%)
Nov 07, 2016 25.63 25.76 25.10 25.58 171,101 +0.32(+1.27%)
Nov 04, 2016 25.25 25.92 25.08 25.26 211,621 +0.20(+0.80%)
Nov 03, 2016 25.12 25.35 24.85 25.06 247,360 -0.05(-0.20%)
Nov 02, 2016 25.00 25.30 24.65 25.11 259,721 +0.13(+0.52%)
Nov 01, 2016 25.22 25.38 24.19 24.98 422,121 -0.02(-0.08%)
Oct 31, 2016 25.11 25.70 24.70 25.00 425,890 -0.32(-1.26%)
Oct 28, 2016 25.58 26.23 25.01 25.32 299,876 -0.58(-2.24%)
Oct 27, 2016 26.73 27.39 25.25 25.90 387,584 -0.88(-3.29%)
Oct 26, 2016 27.13 27.45 26.52 26.78 162,470 -0.22(-0.81%)
Oct 25, 2016 26.55 28.00 26.55 27.00 362,280 +0.19(+0.71%)
Oct 24, 2016 25.42 27.49 25.42 26.81 505,898 +1.51(+5.97%)
Oct 21, 2016 25.23 25.85 24.83 25.30 560,501 -0.48(-1.86%)
Oct 20, 2016 26.11 26.86 25.51 25.78 362,609 -0.67(-2.53%)
Oct 19, 2016 26.89 27.54 26.40 26.45 478,450 -0.72(-2.65%)
Oct 18, 2016 28.25 28.28 26.50 27.17 872,387 -0.26(-0.95%)
Oct 17, 2016 28.52 28.66 27.27 27.43 488,943 -1.60(-5.51%)
Oct 14, 2016 31.00 31.54 29.00 29.03 653,839 -1.50(-4.91%)
Oct 13, 2016 28.45 30.89 27.52 30.53 1,024,630 +1.28(+4.38%)
Oct 12, 2016 27.56 29.96 27.56 29.25 1,203,602 +1.51(+5.44%)
Oct 11, 2016 27.49 28.60 25.50 27.74 1,600,493 -0.42(-1.49%)
Oct 10, 2016 29.00 30.50 27.00 28.16 1,320,450 -1.53(-5.15%)
Oct 07, 2016 34.00 34.75 28.88 29.69 3,127,872 -3.59(-10.79%)
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.