Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.45 28.74 28.02 28.71 42,973 +0.33(+1.15%)
May 30, 2017 28.74 28.74 28.34 28.38 19,485 -0.40(-1.39%)
May 26, 2017 28.16 28.85 28.02 28.78 36,247 +0.54(+1.93%)
May 25, 2017 28.53 28.60 28.07 28.23 44,488 -0.22(-0.77%)
May 24, 2017 28.27 28.63 27.94 28.45 52,565 +0.22(+0.77%)
May 23, 2017 27.98 28.31 27.87 28.23 29,363 +0.29(+1.04%)
May 22, 2017 27.18 27.98 27.18 27.94 47,551 +0.69(+2.53%)
May 19, 2017 27.25 27.72 27.18 27.25 53,309 +0.00(+0.00%)
May 18, 2017 27.07 27.54 26.93 27.25 50,267 +0.25(+0.94%)
May 17, 2017 27.33 27.47 27.00 27.00 69,991 -0.73(-2.62%)
May 16, 2017 27.29 27.80 27.04 27.73 76,307 +0.54(+2.01%)
May 15, 2017 27.22 27.25 27.04 27.18 63,420 +0.04(+0.13%)
May 12, 2017 27.18 27.36 26.89 27.14 85,434 -0.07(-0.27%)
May 11, 2017 27.18 27.36 27.04 27.22 94,898 -0.04(-0.13%)
May 10, 2017 27.22 27.43 27.11 27.25 54,889 -0.07(-0.27%)
May 09, 2017 27.36 27.54 27.18 27.33 51,944 -0.11(-0.40%)
May 08, 2017 27.40 27.58 27.11 27.43 50,664 +0.00(+0.00%)
May 05, 2017 27.47 27.58 27.33 27.43 62,143 -0.04(-0.13%)
May 04, 2017 27.62 27.80 27.18 27.47 42,400 -0.07(-0.26%)
May 03, 2017 28.05 28.27 27.47 27.54 66,579 -0.73(-2.57%)
May 02, 2017 28.13 28.27 27.91 28.27 47,125 +0.11(+0.39%)
May 01, 2017 27.91 28.20 27.80 28.16 31,866 +0.29(+1.04%)
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%)
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.