Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.91 29.04 28.23 28.33 63,755 -0.47(-1.63%)
Apr 27, 2017 29.28 29.28 28.78 28.80 24,041 -0.37(-1.27%)
Apr 26, 2017 28.43 29.40 28.30 29.17 36,680 +0.64(+2.24%)
Apr 25, 2017 29.22 29.49 28.34 28.53 63,442 -0.49(-1.69%)
Apr 24, 2017 28.71 29.34 28.71 29.02 44,266 +0.59(+2.08%)
Apr 21, 2017 28.35 29.04 28.31 28.43 58,577 +0.25(+0.89%)
Apr 20, 2017 27.50 28.19 27.50 28.18 42,536 +0.63(+2.29%)
Apr 19, 2017 27.60 27.78 27.38 27.55 40,318 +0.00(+0.00%)
Apr 18, 2017 27.34 27.57 27.34 27.55 36,203 -0.01(-0.04%)
Apr 17, 2017 27.57 27.66 27.36 27.56 89,084 +0.02(+0.07%)
Apr 13, 2017 27.98 28.03 27.50 27.54 55,230 -0.55(-1.96%)
Apr 12, 2017 28.59 28.59 27.92 28.09 37,247 -0.41(-1.44%)
Apr 11, 2017 27.99 28.50 27.86 28.50 43,398 +0.48(+1.71%)
Apr 10, 2017 28.68 28.72 27.88 28.02 54,916 -0.66(-2.30%)
Apr 07, 2017 28.51 28.70 28.36 28.68 34,069 +0.12(+0.42%)
Apr 06, 2017 29.04 29.05 28.50 28.56 120,869 -0.34(-1.18%)
Apr 05, 2017 30.82 30.82 28.87 28.90 63,579 -1.56(-5.12%)
Apr 04, 2017 30.46 30.50 30.02 30.46 58,730 -0.04(-0.13%)
Apr 03, 2017 31.61 32.70 29.77 30.50 90,523 +0.48(+1.60%)
Mar 31, 2017 29.97 30.46 29.87 30.02 68,649 +0.05(+0.17%)
Mar 30, 2017 30.00 30.02 29.75 29.97 37,552 +0.61(+2.08%)
Mar 29, 2017 29.71 29.72 28.90 29.36 25,057 -0.14(-0.47%)
Mar 28, 2017 29.20 33.18 28.87 29.50 33,760 +0.68(+2.36%)
Mar 27, 2017 28.50 28.83 28.21 28.82 37,470 +0.38(+1.34%)
Mar 24, 2017 28.22 28.55 28.11 28.44 57,380 +0.53(+1.90%)
Mar 23, 2017 26.75 28.16 26.74 27.91 77,105 +1.16(+4.34%)
Mar 22, 2017 26.78 26.88 26.43 26.75 33,900 -0.05(-0.19%)
Mar 21, 2017 26.85 27.39 26.62 26.80 51,116 -0.17(-0.63%)
Mar 20, 2017 26.98 27.08 26.77 26.97 20,766 -0.10(-0.37%)
Mar 17, 2017 26.77 27.20 26.73 27.07 48,365 +0.23(+0.86%)
Mar 16, 2017 26.92 27.00 26.70 26.84 13,292 -0.08(-0.30%)
Mar 15, 2017 27.29 27.86 26.63 26.92 32,637 -0.07(-0.26%)
Mar 14, 2017 26.58 27.17 26.32 26.99 18,593 -0.12(-0.44%)
Mar 13, 2017 26.81 27.43 26.81 27.11 11,762 +0.19(+0.71%)
Mar 10, 2017 27.07 27.29 26.63 26.92 28,574 -0.15(-0.55%)
Mar 09, 2017 27.40 27.54 26.92 27.07 21,391 +0.15(+0.56%)
Mar 08, 2017 27.13 27.28 26.85 26.92 17,626 +0.05(+0.19%)
Mar 07, 2017 26.79 26.92 26.79 26.87 28,532 +0.00(+0.00%)
Mar 06, 2017 26.91 27.05 26.80 26.87 17,227 -0.27(-0.99%)
Mar 03, 2017 27.40 27.40 26.80 27.14 17,498 -0.26(-0.95%)
Mar 02, 2017 27.73 28.11 27.33 27.40 17,817 -0.68(-2.42%)
Mar 01, 2017 28.00 28.43 27.83 28.08 20,271 +0.47(+1.70%)
Feb 28, 2017 27.36 27.82 27.27 27.61 26,981 +0.02(+0.07%)
Feb 27, 2017 27.53 27.62 27.32 27.59 28,052 +0.05(+0.18%)
Feb 24, 2017 27.76 28.00 27.25 27.54 20,056 -0.28(-1.01%)
Feb 23, 2017 27.95 27.95 27.51 27.82 16,446 +0.06(+0.22%)
Feb 22, 2017 27.75 27.96 27.62 27.76 28,426 -0.01(-0.04%)
Feb 21, 2017 27.48 27.88 27.43 27.77 17,735 +0.27(+0.98%)
Feb 17, 2017 27.50 27.50 27.50 0 +0.22(+0.81%)
Feb 16, 2017 27.02 27.55 27.02 27.28 19,406 +0.14(+0.52%)
Feb 15, 2017 27.12 27.30 27.00 27.14 17,477 -0.12(-0.44%)
Feb 14, 2017 26.99 27.36 26.82 27.26 29,041 +0.29(+1.08%)
Feb 13, 2017 26.50 26.99 26.48 26.97 30,442 +0.38(+1.43%)
Feb 10, 2017 26.58 26.62 26.32 26.59 37,887 +0.20(+0.76%)
Feb 09, 2017 26.10 26.49 26.10 26.39 13,969 +0.41(+1.58%)
Feb 08, 2017 26.19 26.28 25.96 25.98 27,960 -0.38(-1.44%)
Feb 07, 2017 25.97 26.69 25.86 26.36 19,831 -0.12(-0.45%)
Feb 06, 2017 26.75 27.16 26.47 26.48 37,563 -0.52(-1.93%)
Feb 03, 2017 26.77 27.10 26.40 27.00 29,297 +0.49(+1.85%)
Feb 02, 2017 26.51 26.68 26.25 26.51 57,606 -0.12(-0.45%)
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.