Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.49 27.79 27.31 27.67 155,220 +0.21(+0.76%)
Mar 30, 2017 26.58 27.61 26.58 27.46 253,164 +0.87(+3.27%)
Mar 29, 2017 26.44 26.65 26.21 26.59 132,156 +0.04(+0.15%)
Mar 28, 2017 26.01 26.58 25.79 26.55 142,074 +0.41(+1.57%)
Mar 27, 2017 26.38 26.38 25.84 26.14 196,128 -0.52(-1.95%)
Mar 24, 2017 28.75 28.75 26.52 26.66 388,765 -2.50(-8.57%)
Mar 23, 2017 28.56 29.42 28.42 29.16 112,803 +0.43(+1.50%)
Mar 22, 2017 29.21 29.48 28.39 28.73 145,705 -0.67(-2.28%)
Mar 21, 2017 30.42 30.42 29.38 29.40 222,380 -0.76(-2.52%)
Mar 20, 2017 30.82 30.82 29.92 30.16 131,591 -0.66(-2.14%)
Mar 17, 2017 30.29 30.91 30.06 30.82 401,600 +0.47(+1.55%)
Mar 16, 2017 30.26 30.43 30.08 30.35 77,929 +0.14(+0.46%)
Mar 15, 2017 29.84 30.32 29.63 30.21 112,178 +0.52(+1.75%)
Mar 14, 2017 29.95 29.95 29.58 29.69 77,077 -0.38(-1.26%)
Mar 13, 2017 29.93 30.14 29.73 30.07 98,540 +0.17(+0.57%)
Mar 10, 2017 30.10 30.26 29.59 29.90 159,537 +0.10(+0.34%)
Mar 09, 2017 30.46 30.51 29.75 29.80 108,167 -0.52(-1.72%)
Mar 08, 2017 30.10 30.50 29.84 30.32 238,698 +0.30(+1.00%)
Mar 07, 2017 29.55 30.07 29.50 30.02 118,531 +0.28(+0.94%)
Mar 06, 2017 30.60 30.60 29.46 29.74 231,289 -0.86(-2.81%)
Mar 03, 2017 30.24 30.67 29.96 30.60 194,759 +0.38(+1.26%)
Mar 02, 2017 30.34 30.41 30.09 30.22 113,731 -0.20(-0.66%)
Mar 01, 2017 30.11 30.48 29.86 30.42 123,859 +0.77(+2.60%)
Feb 28, 2017 29.50 29.88 29.40 29.65 233,049 -0.03(-0.10%)
Feb 27, 2017 29.25 29.86 29.25 29.68 194,463 +0.40(+1.37%)
Feb 24, 2017 29.84 30.67 27.74 29.28 393,592 -1.45(-4.72%)
Feb 23, 2017 30.67 30.83 30.31 30.73 101,956 +0.12(+0.39%)
Feb 22, 2017 30.62 30.79 30.25 30.61 96,266 -0.17(-0.55%)
Feb 21, 2017 30.78 30.89 30.37 30.78 108,422 +0.06(+0.20%)
Feb 17, 2017 30.72 30.72 30.72 0 +0.27(+0.89%)
Feb 16, 2017 30.37 30.49 29.89 30.45 176,508 +0.11(+0.36%)
Feb 15, 2017 29.60 30.50 29.33 30.34 213,182 +0.70(+2.36%)
Feb 14, 2017 28.98 29.66 28.90 29.64 181,423 +0.44(+1.51%)
Feb 13, 2017 29.15 29.39 28.98 29.20 153,550 +0.12(+0.41%)
Feb 10, 2017 28.38 29.46 28.28 29.08 231,291 +0.90(+3.19%)
Feb 09, 2017 27.86 28.35 27.75 28.18 152,516 +0.36(+1.29%)
Feb 08, 2017 27.97 28.10 27.56 27.82 214,490 -0.29(-1.03%)
Feb 07, 2017 28.40 28.74 28.09 28.11 139,940 -1.59(-5.35%)
Feb 06, 2017 30.14 30.26 29.66 29.70 202,816 -0.23(-0.77%)
Feb 03, 2017 29.98 30.06 29.71 29.93 207,195 +0.31(+1.05%)
Feb 02, 2017 29.83 30.32 29.50 29.62 167,455 -0.17(-0.57%)
Feb 01, 2017 29.98 30.10 29.32 29.79 141,350 +0.11(+0.37%)
Jan 31, 2017 29.25 29.72 29.12 29.68 157,387 +0.33(+1.12%)
Jan 30, 2017 29.75 29.78 29.08 29.35 109,349 -0.37(-1.24%)
Jan 27, 2017 29.62 29.80 29.25 29.72 98,717 +0.18(+0.61%)
Jan 26, 2017 29.72 29.91 29.46 29.54 174,040 -0.06(-0.20%)
Jan 25, 2017 29.27 29.98 29.26 29.60 496,200 +0.64(+2.21%)
Jan 24, 2017 28.67 29.04 28.42 28.96 95,399 +0.43(+1.51%)
Jan 23, 2017 28.31 28.65 28.30 28.53 102,512 -0.05(-0.17%)
Jan 20, 2017 28.23 28.62 28.22 28.58 101,350 +0.31(+1.10%)
Jan 19, 2017 28.95 28.98 28.00 28.27 103,917 -0.65(-2.25%)
Jan 18, 2017 29.10 29.10 28.76 28.92 92,892 +0.02(+0.07%)
Jan 17, 2017 28.73 29.00 28.39 28.90 182,746 -0.02(-0.07%)
Jan 13, 2017 28.92 28.92 28.92 0 +0.14(+0.49%)
Jan 12, 2017 29.04 29.04 28.11 28.78 183,907 -0.38(-1.30%)
Jan 11, 2017 29.21 29.21 28.74 29.16 194,386 +0.01(+0.03%)
Jan 10, 2017 29.05 29.60 29.00 29.15 132,707 +0.05(+0.17%)
Jan 09, 2017 29.60 29.63 29.02 29.10 169,180 -0.45(-1.52%)
Jan 06, 2017 30.27 30.27 29.37 29.55 106,241 -0.71(-2.35%)
Jan 05, 2017 30.19 30.55 29.99 30.26 131,449 -0.11(-0.36%)
Jan 04, 2017 30.56 30.68 30.17 30.37 198,307 +0.05(+0.16%)
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.