Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.27 28.42 27.80 27.87 48,986 -0.44(-1.54%)
Apr 27, 2017 28.78 29.07 28.27 28.31 37,638 -0.47(-1.64%)
Apr 26, 2017 28.42 29.00 28.42 28.78 65,961 +0.25(+0.89%)
Apr 25, 2017 27.69 28.53 27.69 28.53 70,377 +0.94(+3.43%)
Apr 24, 2017 27.65 27.76 27.43 27.58 46,593 +0.36(+1.34%)
Apr 21, 2017 27.22 27.33 27.07 27.22 59,319 +0.00(+0.00%)
Apr 20, 2017 27.18 27.29 27.07 27.22 49,191 +0.25(+0.94%)
Apr 19, 2017 27.33 27.36 26.96 26.96 46,569 -0.15(-0.54%)
Apr 18, 2017 26.96 27.25 26.96 27.11 34,568 +0.04(+0.13%)
Apr 17, 2017 26.93 27.07 26.74 27.07 60,943 +0.29(+1.09%)
Apr 13, 2017 27.65 27.65 26.78 26.78 102,792 -0.65(-2.38%)
Apr 12, 2017 27.98 27.98 27.33 27.43 55,377 -0.40(-1.44%)
Apr 11, 2017 27.62 27.98 27.43 27.83 73,218 +0.25(+0.92%)
Apr 10, 2017 27.98 28.38 27.54 27.58 67,278 -0.47(-1.68%)
Apr 07, 2017 28.16 28.20 27.87 28.05 125,860 +0.00(+0.00%)
Apr 06, 2017 27.87 28.27 27.87 28.05 67,696 +0.11(+0.39%)
Apr 05, 2017 28.49 28.67 27.83 27.94 97,207 -0.47(-1.66%)
Apr 04, 2017 28.34 28.45 28.27 28.42 77,779 +0.04(+0.13%)
Apr 03, 2017 28.63 28.74 28.38 28.38 76,452 -0.25(-0.89%)
Mar 31, 2017 28.82 28.96 28.53 28.63 68,602 -0.15(-0.50%)
Mar 30, 2017 28.96 29.00 28.67 28.78 33,664 -0.15(-0.50%)
Mar 29, 2017 28.96 29.14 28.74 28.92 49,112 -0.07(-0.25%)
Mar 28, 2017 28.71 29.03 28.42 29.00 31,000 +0.33(+1.14%)
Mar 27, 2017 28.27 28.85 28.23 28.67 26,285 +0.07(+0.25%)
Mar 24, 2017 28.60 28.67 28.34 28.60 50,908 +0.15(+0.51%)
Mar 23, 2017 28.34 28.67 28.17 28.45 43,956 +0.22(+0.77%)
Mar 22, 2017 28.31 28.49 28.23 28.23 99,369 -0.11(-0.38%)
Mar 21, 2017 29.47 29.52 28.31 28.34 51,691 -0.87(-2.99%)
Mar 20, 2017 28.56 29.32 28.42 29.22 68,665 +0.73(+2.55%)
Mar 17, 2017 28.56 28.71 28.49 28.49 148,351 -0.18(-0.63%)
Mar 16, 2017 28.92 28.92 28.56 28.67 32,427 -0.15(-0.50%)
Mar 15, 2017 28.60 28.89 28.34 28.82 52,627 +0.36(+1.28%)
Mar 14, 2017 28.71 28.74 28.42 28.45 55,833 -0.22(-0.76%)
Mar 13, 2017 28.45 28.96 28.45 28.67 63,892 +0.22(+0.77%)
Mar 10, 2017 28.96 28.96 28.42 28.45 68,708 -0.18(-0.63%)
Mar 09, 2017 28.74 28.87 28.53 28.63 49,597 +0.04(+0.13%)
Mar 08, 2017 28.89 28.89 28.49 28.60 57,045 -0.07(-0.25%)
Mar 07, 2017 28.85 28.92 28.54 28.67 125,401 -0.15(-0.50%)
Mar 06, 2017 28.85 28.96 28.78 28.82 50,964 +0.00(+0.00%)
Mar 03, 2017 29.11 29.25 28.71 28.82 65,047 -0.29(-1.00%)
Mar 02, 2017 30.34 30.34 28.85 29.11 83,519 -1.20(-3.96%)
Mar 01, 2017 30.05 30.60 29.76 30.31 103,814 +0.58(+1.96%)
Feb 28, 2017 30.31 30.31 29.25 29.72 67,472 -0.62(-2.04%)
Feb 27, 2017 29.29 30.49 29.18 30.34 159,246 +0.98(+3.34%)
Feb 24, 2017 29.07 29.36 29.07 29.36 27,104 +0.07(+0.25%)
Feb 23, 2017 29.32 29.36 29.14 29.29 40,001 -0.04(-0.12%)
Feb 22, 2017 29.36 29.80 29.22 29.32 22,497 -0.11(-0.37%)
Feb 21, 2017 29.76 29.76 29.36 29.43 27,402 -0.29(-0.98%)
Feb 17, 2017 29.72 29.72 29.72 0 +0.62(+2.12%)
Feb 16, 2017 28.89 29.22 28.56 29.11 42,216 +0.33(+1.14%)
Feb 15, 2017 28.34 28.78 28.34 28.78 52,796 +0.33(+1.15%)
Feb 14, 2017 28.27 28.49 28.05 28.45 55,215 +0.07(+0.26%)
Feb 13, 2017 28.20 28.42 28.16 28.38 36,394 +0.18(+0.64%)
Feb 10, 2017 28.23 28.49 28.13 28.20 25,426 -0.04(-0.13%)
Feb 09, 2017 27.76 28.23 27.73 28.23 44,781 +0.47(+1.70%)
Feb 08, 2017 28.02 28.02 27.62 27.76 40,034 -0.36(-1.29%)
Feb 07, 2017 28.53 28.53 27.98 28.13 35,130 -0.44(-1.53%)
Feb 06, 2017 29.03 29.14 28.53 28.56 32,054 -0.55(-1.87%)
Feb 03, 2017 29.43 29.83 28.96 29.11 50,129 -0.22(-0.74%)
Feb 02, 2017 29.14 29.58 29.14 29.32 97,259 -0.15(-0.49%)
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.