Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.75 27.87 27.27 27.35 489,343 -0.48(-1.74%)
Feb 27, 2017 27.79 27.91 27.65 27.83 572,808 +0.00(+0.00%)
Feb 24, 2017 28.07 28.28 27.79 27.83 797,168 -0.57(-1.99%)
Feb 23, 2017 28.20 28.44 27.99 28.40 533,528 +0.20(+0.72%)
Feb 22, 2017 28.11 28.32 27.67 28.20 362,964 +0.00(+0.00%)
Feb 21, 2017 28.11 28.34 27.99 28.20 617,679 +0.16(+0.58%)
Feb 17, 2017 28.03 28.03 28.03 0 +0.24(+0.87%)
Feb 16, 2017 27.63 27.85 27.43 27.79 610,664 +0.20(+0.73%)
Feb 15, 2017 27.43 27.73 27.27 27.59 464,050 +0.04(+0.15%)
Feb 14, 2017 26.98 27.59 26.90 27.55 494,776 +0.44(+1.64%)
Feb 13, 2017 26.98 27.31 26.94 27.10 432,968 +0.32(+1.21%)
Feb 10, 2017 27.02 27.06 26.66 26.78 351,938 -0.04(-0.15%)
Feb 09, 2017 26.38 26.90 26.30 26.82 491,610 +0.53(+2.00%)
Feb 08, 2017 26.34 26.38 26.01 26.30 549,555 -0.12(-0.46%)
Feb 07, 2017 26.74 26.82 26.34 26.42 344,708 -0.16(-0.61%)
Feb 06, 2017 26.82 26.94 26.56 26.58 236,914 -0.48(-1.79%)
Feb 03, 2017 26.54 27.06 26.54 27.06 338,928 +0.77(+2.92%)
Feb 02, 2017 26.34 26.54 26.11 26.30 475,470 -0.12(-0.46%)
Feb 01, 2017 26.74 26.98 26.30 26.42 400,909 -0.12(-0.46%)
Jan 31, 2017 26.38 26.62 26.18 26.54 567,157 +0.12(+0.46%)
Jan 30, 2017 26.78 26.78 26.30 26.42 605,440 -0.53(-1.95%)
Jan 27, 2017 27.26 27.26 26.82 26.94 531,614 -0.36(-1.32%)
Jan 26, 2017 27.18 27.34 26.98 27.30 452,561 +0.12(+0.44%)
Jan 25, 2017 27.34 27.38 26.94 27.18 520,918 +0.04(+0.15%)
Jan 24, 2017 26.82 27.22 26.62 27.14 459,553 +0.44(+1.64%)
Jan 23, 2017 26.66 26.82 26.38 26.70 442,135 +0.00(+0.00%)
Jan 20, 2017 26.62 26.94 26.62 26.70 521,293 +0.08(+0.30%)
Jan 19, 2017 26.66 26.76 26.38 26.62 622,818 +0.12(+0.45%)
Jan 18, 2017 27.02 27.02 26.34 26.50 812,318 +0.24(+0.91%)
Jan 17, 2017 26.98 26.98 26.22 26.26 552,683 -0.92(-3.38%)
Jan 13, 2017 27.18 27.18 27.18 0 +0.40(+1.49%)
Jan 12, 2017 27.26 27.26 26.30 26.78 436,476 -0.52(-1.90%)
Jan 11, 2017 27.22 27.30 26.51 27.30 683,642 +0.08(+0.29%)
Jan 10, 2017 27.02 27.30 26.62 27.22 443,572 +0.36(+1.34%)
Jan 09, 2017 27.02 27.10 26.68 26.86 437,501 -0.32(-1.17%)
Jan 06, 2017 27.42 27.50 27.14 27.18 506,956 +0.00(+0.00%)
Jan 05, 2017 27.78 27.78 27.10 27.18 654,997 -0.72(-2.58%)
Jan 04, 2017 27.46 27.94 27.46 27.90 505,190 +0.44(+1.60%)
Jan 03, 2017 27.34 27.74 27.34 27.46 667,238 +0.04(+0.15%)
Dec 30, 2016 27.42 27.42 27.42 0 -0.32(-1.15%)
Dec 29, 2016 27.82 27.94 27.46 27.74 477,553 +0.00(+0.00%)
Dec 28, 2016 28.10 28.10 27.62 27.74 361,530 -0.24(-0.86%)
Dec 27, 2016 27.82 28.10 27.74 27.98 314,212 +0.12(+0.43%)
Dec 23, 2016 27.86 27.86 27.86 0 +0.04(+0.14%)
Dec 22, 2016 28.18 28.18 27.66 27.82 566,393 -0.28(-0.99%)
Dec 21, 2016 28.14 28.22 27.82 28.10 474,814 -0.04(-0.14%)
Dec 20, 2016 27.94 28.70 27.82 28.14 494,941 +0.28(+1.00%)
Dec 19, 2016 27.86 27.90 27.42 27.86 883,168 +0.00(+0.00%)
Dec 16, 2016 28.30 28.46 27.68 27.86 2,700,509 -0.32(-1.13%)
Dec 15, 2016 27.78 28.42 27.74 28.18 606,306 +0.52(+1.88%)
Dec 14, 2016 27.94 28.10 27.50 27.66 496,676 -0.36(-1.28%)
Dec 13, 2016 27.90 28.10 27.72 28.02 688,881 +0.32(+1.15%)
Dec 12, 2016 27.90 28.14 27.50 27.70 705,584 -0.16(-0.57%)
Dec 09, 2016 27.46 27.94 27.06 27.86 1,083,160 +0.36(+1.31%)
Dec 08, 2016 26.90 27.62 26.72 27.50 676,765 +0.72(+2.68%)
Dec 07, 2016 26.54 26.90 26.42 26.78 508,078 +0.20(+0.75%)
Dec 06, 2016 26.42 26.64 26.16 26.58 360,562 +0.28(+1.06%)
Dec 05, 2016 26.10 26.38 25.99 26.30 434,007 +0.48(+1.85%)
Dec 02, 2016 25.95 26.02 25.71 25.83 392,952 -0.32(-1.22%)
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.