Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.00 28.19 27.51 27.99 144,712 +0.07(+0.25%)
May 30, 2017 28.33 28.33 27.35 27.92 42,834 -0.44(-1.55%)
May 26, 2017 28.22 28.53 27.99 28.36 32,821 +0.11(+0.39%)
May 25, 2017 28.58 28.64 27.93 28.25 22,071 -0.22(-0.77%)
May 24, 2017 28.60 28.70 28.35 28.47 20,120 -0.09(-0.32%)
May 23, 2017 28.40 28.75 28.10 28.56 32,706 +0.19(+0.67%)
May 22, 2017 28.00 28.42 27.90 28.37 29,428 +0.64(+2.31%)
May 19, 2017 28.09 28.37 27.73 27.73 38,840 -0.37(-1.32%)
May 18, 2017 27.80 28.44 27.80 28.10 39,180 +0.14(+0.50%)
May 17, 2017 28.00 28.25 27.60 27.96 47,310 -0.50(-1.76%)
May 16, 2017 28.35 28.56 28.10 28.46 39,125 +0.16(+0.57%)
May 15, 2017 28.12 28.36 28.12 28.30 25,647 +0.30(+1.07%)
May 12, 2017 28.40 28.40 27.77 28.00 31,875 -0.44(-1.55%)
May 11, 2017 28.73 28.79 28.24 28.44 56,886 -0.35(-1.22%)
May 10, 2017 29.10 29.16 28.57 28.79 26,320 -0.35(-1.20%)
May 09, 2017 29.33 29.42 28.81 29.14 73,350 -0.17(-0.58%)
May 08, 2017 28.72 29.31 28.56 29.31 43,506 +0.47(+1.63%)
May 05, 2017 28.72 29.09 28.55 28.84 41,222 +0.21(+0.73%)
May 04, 2017 28.74 28.74 28.41 28.63 35,716 +0.03(+0.10%)
May 03, 2017 28.74 28.87 28.39 28.60 54,324 -0.02(-0.07%)
May 02, 2017 28.45 28.83 28.34 28.62 54,207 +0.19(+0.67%)
May 01, 2017 28.56 28.65 28.10 28.43 32,824 +0.10(+0.35%)
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%)
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.