Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.33 27.49 27.18 27.33 4,362,977 +0.11(+0.40%)
Apr 27, 2017 27.46 27.50 26.90 27.22 3,641,516 -0.28(-1.02%)
Apr 26, 2017 27.05 27.99 27.02 27.50 5,708,915 +0.52(+1.93%)
Apr 25, 2017 26.30 27.00 26.23 26.98 4,977,203 +0.88(+3.37%)
Apr 24, 2017 26.36 26.55 25.97 26.10 4,577,405 +0.10(+0.38%)
Apr 21, 2017 26.15 26.21 25.97 26.00 2,978,166 -0.11(-0.42%)
Apr 20, 2017 26.19 26.32 26.06 26.11 2,307,613 +0.14(+0.54%)
Apr 19, 2017 25.82 26.48 25.82 25.97 5,108,760 +0.17(+0.66%)
Apr 18, 2017 26.31 26.31 24.60 25.80 9,245,612 -0.89(-3.33%)
Apr 17, 2017 27.25 28.44 26.50 26.69 12,633,653 +0.79(+3.05%)
Apr 13, 2017 25.82 25.99 25.68 25.90 4,642,104 +0.05(+0.19%)
Apr 12, 2017 26.50 26.50 25.70 25.85 5,436,992 -0.74(-2.78%)
Apr 11, 2017 26.54 26.84 26.06 26.59 3,215,353 +0.06(+0.23%)
Apr 10, 2017 26.41 26.84 26.41 26.53 2,615,087 +0.12(+0.45%)
Apr 07, 2017 26.00 26.50 26.00 26.41 1,812,508 +0.25(+0.96%)
Apr 06, 2017 25.83 26.24 25.78 26.16 1,586,331 +0.27(+1.04%)
Apr 05, 2017 26.55 26.85 25.85 25.89 3,734,667 -0.49(-1.86%)
Apr 04, 2017 26.15 26.48 26.08 26.38 5,288,700 +0.20(+0.76%)
Apr 03, 2017 26.48 26.70 25.86 26.18 2,345,401 -0.16(-0.61%)
Mar 31, 2017 26.47 26.55 26.20 26.34 2,514,364 -0.22(-0.83%)
Mar 30, 2017 26.11 26.58 26.03 26.56 2,551,826 +0.36(+1.37%)
Mar 29, 2017 26.76 27.00 26.12 26.20 3,226,113 -0.84(-3.11%)
Mar 28, 2017 26.45 27.12 26.45 27.04 2,545,978 +0.48(+1.81%)
Mar 27, 2017 26.11 26.66 26.01 26.56 2,822,287 -0.12(-0.45%)
Mar 24, 2017 26.68 26.89 26.37 26.68 2,931,207 +0.00(+0.00%)
Mar 23, 2017 26.50 26.84 26.45 26.68 3,997,964 +0.18(+0.68%)
Mar 22, 2017 26.69 27.07 26.42 26.50 3,487,477 -0.25(-0.93%)
Mar 21, 2017 27.93 27.99 26.67 26.75 6,408,214 -1.12(-4.02%)
Mar 20, 2017 27.54 28.18 27.40 27.87 3,787,113 +0.37(+1.35%)
Mar 17, 2017 27.34 27.81 27.29 27.50 5,994,244 +0.18(+0.66%)
Mar 16, 2017 27.38 27.55 26.98 27.32 2,669,645 +0.06(+0.22%)
Mar 15, 2017 26.83 27.43 26.78 27.26 2,273,189 +0.59(+2.21%)
Mar 14, 2017 26.58 26.76 26.45 26.67 1,908,738 -0.13(-0.49%)
Mar 13, 2017 26.79 27.03 26.57 26.80 3,175,992 -0.03(-0.11%)
Mar 10, 2017 26.59 26.92 26.43 26.83 3,964,479 +0.34(+1.28%)
Mar 09, 2017 26.74 27.00 26.27 26.49 4,030,546 -0.36(-1.34%)
Mar 08, 2017 26.97 27.19 26.64 26.85 4,092,032 -0.13(-0.48%)
Mar 07, 2017 27.60 27.64 26.65 26.98 6,261,783 -0.72(-2.60%)
Mar 06, 2017 28.01 28.03 27.56 27.70 3,549,690 -0.39(-1.39%)
Mar 03, 2017 28.56 28.79 27.75 28.09 3,644,596 -0.45(-1.58%)
Mar 02, 2017 29.24 29.46 28.52 28.54 2,998,622 -1.00(-3.39%)
Mar 01, 2017 29.30 29.89 29.30 29.54 3,618,493 +0.75(+2.61%)
Feb 28, 2017 29.10 29.38 28.64 28.79 4,143,241 -0.45(-1.54%)
Feb 27, 2017 29.30 29.64 29.11 29.24 3,067,453 -0.08(-0.27%)
Feb 24, 2017 28.99 29.53 28.74 29.32 4,509,979 -0.25(-0.85%)
Feb 23, 2017 30.58 30.69 29.52 29.57 6,950,072 -0.98(-3.21%)
Feb 22, 2017 29.88 30.55 29.88 30.55 4,516,833 +0.26(+0.86%)
Feb 21, 2017 29.67 30.38 29.65 30.29 3,881,874 +0.38(+1.27%)
Feb 17, 2017 29.91 29.91 29.91 0 +0.42(+1.42%)
Feb 16, 2017 29.14 29.49 29.05 29.49 5,046,892 +0.28(+0.96%)
Feb 15, 2017 29.34 29.52 29.08 29.21 5,073,692 -0.31(-1.05%)
Feb 14, 2017 29.45 30.16 29.34 29.52 11,882,925 -0.13(-0.44%)
Feb 13, 2017 29.47 29.87 29.05 29.65 10,160,764 +0.03(+0.10%)
Feb 10, 2017 28.23 29.85 28.12 29.62 11,540,809 +1.66(+5.94%)
Feb 09, 2017 27.30 28.14 27.15 27.96 9,068,922 +0.66(+2.42%)
Feb 08, 2017 26.48 27.41 26.33 27.30 7,665,755 +0.68(+2.55%)
Feb 07, 2017 26.20 26.72 26.07 26.62 7,512,604 +0.42(+1.60%)
Feb 06, 2017 25.22 26.31 25.22 26.20 10,248,688 +0.30(+1.16%)
Feb 03, 2017 25.17 25.92 25.17 25.90 5,964,126 +0.70(+2.78%)
Feb 02, 2017 25.01 25.50 24.82 25.20 8,086,643 -0.08(-0.32%)
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.