Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.00 29.10 28.18 28.22 498,674 -0.68(-2.35%)
Apr 27, 2017 28.94 29.13 28.66 28.90 384,187 +0.02(+0.07%)
Apr 26, 2017 28.02 29.04 28.02 28.88 466,164 +0.74(+2.63%)
Apr 25, 2017 27.72 28.24 27.70 28.14 509,537 +0.66(+2.40%)
Apr 24, 2017 27.94 27.96 27.40 27.48 318,863 +0.02(+0.07%)
Apr 21, 2017 27.50 27.92 27.40 27.46 470,442 -0.06(-0.22%)
Apr 20, 2017 27.44 27.70 27.14 27.52 394,006 +0.32(+1.18%)
Apr 19, 2017 27.48 27.72 27.18 27.20 363,615 -0.02(-0.07%)
Apr 18, 2017 27.06 27.38 26.78 27.22 290,571 -0.02(-0.07%)
Apr 17, 2017 27.08 27.26 26.88 27.24 200,300 +0.32(+1.19%)
Apr 13, 2017 27.30 27.36 26.84 26.92 200,928 -0.46(-1.68%)
Apr 12, 2017 27.70 27.70 27.28 27.38 297,255 -0.20(-0.73%)
Apr 11, 2017 27.22 27.66 27.08 27.58 293,035 +0.22(+0.80%)
Apr 10, 2017 27.04 27.46 26.86 27.36 256,771 +0.36(+1.33%)
Apr 07, 2017 27.34 27.34 26.74 27.00 524,055 -0.38(-1.39%)
Apr 06, 2017 26.60 27.41 26.40 27.38 422,113 +0.82(+3.09%)
Apr 05, 2017 26.72 27.05 26.50 26.56 439,174 +0.02(+0.08%)
Apr 04, 2017 26.52 26.66 26.32 26.54 229,191 -0.10(-0.38%)
Apr 03, 2017 27.06 27.14 26.13 26.64 413,028 -0.40(-1.48%)
Mar 31, 2017 26.80 27.32 26.80 27.04 309,847 +0.14(+0.52%)
Mar 30, 2017 27.14 27.42 26.86 26.90 300,403 -0.28(-1.03%)
Mar 29, 2017 26.38 27.32 26.22 27.18 595,944 +0.74(+2.80%)
Mar 28, 2017 26.10 26.52 25.74 26.44 714,404 +0.28(+1.07%)
Mar 27, 2017 26.36 26.70 26.14 26.16 785,889 -0.82(-3.04%)
Mar 24, 2017 27.32 27.64 26.96 26.98 655,193 -0.16(-0.59%)
Mar 23, 2017 26.46 27.32 26.46 27.14 378,774 +0.60(+2.26%)
Mar 22, 2017 26.28 26.58 26.06 26.54 369,792 +0.20(+0.76%)
Mar 21, 2017 27.38 27.46 26.32 26.34 975,235 -0.74(-2.73%)
Mar 20, 2017 27.56 27.56 27.02 27.08 869,501 -0.44(-1.60%)
Mar 17, 2017 27.92 28.18 27.52 27.52 719,122 -0.38(-1.36%)
Mar 16, 2017 27.72 28.08 27.56 27.90 710,018 +0.34(+1.23%)
Mar 15, 2017 26.90 27.72 26.64 27.56 1,666,491 +0.90(+3.38%)
Mar 14, 2017 26.72 26.72 26.32 26.66 398,749 -0.10(-0.37%)
Mar 13, 2017 26.82 26.40 26.76 338,229 +0.32(+1.21%)
Mar 10, 2017 26.40 26.63 26.24 26.44 276,375 +0.18(+0.69%)
Mar 09, 2017 26.26 26.52 25.94 26.26 583,515 -0.02(-0.08%)
Mar 08, 2017 26.38 26.74 26.18 26.28 467,625 -0.14(-0.53%)
Mar 07, 2017 27.22 27.46 26.34 26.42 739,784 -0.80(-2.94%)
Mar 06, 2017 27.36 27.54 26.99 27.22 494,077 -0.34(-1.23%)
Mar 03, 2017 27.46 27.72 27.32 27.56 406,766 +0.04(+0.15%)
Mar 02, 2017 27.38 28.13 27.30 27.52 370,366 +0.00(+0.00%)
Mar 01, 2017 24.74 28.14 23.52 27.52 1,012,988 -0.20(-0.72%)
Feb 28, 2017 28.22 28.40 27.60 27.72 692,560 -0.68(-2.39%)
Feb 27, 2017 28.00 28.64 27.89 28.40 298,411 +0.30(+1.07%)
Feb 24, 2017 28.06 28.62 27.92 28.10 269,575 -0.02(-0.07%)
Feb 23, 2017 28.70 28.76 28.10 28.12 246,363 -0.40(-1.40%)
Feb 22, 2017 28.70 29.08 28.49 28.52 643,768 -0.26(-0.90%)
Feb 21, 2017 28.68 29.02 28.60 28.78 500,719 +0.26(+0.91%)
Feb 17, 2017 28.52 28.52 28.52 0 -0.08(-0.28%)
Feb 16, 2017 29.48 29.54 28.50 28.60 2,291,903 -0.78(-2.65%)
Feb 15, 2017 28.40 29.46 28.28 29.38 252,189 +0.78(+2.73%)
Feb 14, 2017 28.50 28.82 28.22 28.60 224,671 -0.10(-0.35%)
Feb 13, 2017 28.84 29.04 28.40 28.70 268,139 -0.18(-0.62%)
Feb 10, 2017 28.80 29.06 28.58 28.88 289,013 +0.22(+0.77%)
Feb 09, 2017 27.76 28.68 27.66 28.66 574,513 +1.02(+3.69%)
Feb 08, 2017 27.66 27.82 27.14 27.64 315,965 -0.20(-0.72%)
Feb 07, 2017 28.00 28.22 27.74 27.84 230,661 -0.14(-0.50%)
Feb 06, 2017 28.14 28.30 27.92 27.98 239,555 -0.30(-1.06%)
Feb 03, 2017 28.42 28.52 28.14 28.28 372,344 +0.14(+0.50%)
Feb 02, 2017 28.00 28.32 27.90 28.14 672,629 +0.02(+0.07%)
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.