Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.88 24.88 23.66 23.89 1,448,558 -0.87(-3.51%)
Apr 27, 2017 24.51 25.11 24.00 24.76 1,522,703 +0.52(+2.15%)
Apr 26, 2017 26.66 26.85 22.75 24.24 5,499,331 -2.11(-8.01%)
Apr 25, 2017 26.65 26.87 26.15 26.35 1,549,305 -0.08(-0.30%)
Apr 24, 2017 26.43 26.69 26.17 26.43 867,372 +0.64(+2.48%)
Apr 21, 2017 25.58 26.42 25.53 25.79 1,313,735 +0.25(+0.98%)
Apr 20, 2017 25.34 25.62 25.11 25.54 1,070,332 +0.51(+2.04%)
Apr 19, 2017 25.00 25.56 24.89 25.03 1,020,101 +0.30(+1.21%)
Apr 18, 2017 24.43 25.15 24.37 24.73 685,988 -0.04(-0.16%)
Apr 17, 2017 24.74 24.92 24.02 24.77 858,159 +0.06(+0.24%)
Apr 13, 2017 24.88 25.25 24.55 24.71 956,674 +0.06(+0.24%)
Apr 12, 2017 24.75 25.06 24.52 24.65 658,449 -0.14(-0.56%)
Apr 11, 2017 23.98 24.90 23.86 24.79 1,325,214 +0.67(+2.78%)
Apr 10, 2017 24.42 23.82 24.12 703,185 -0.03(-0.12%)
Apr 07, 2017 24.22 24.59 23.72 24.15 1,598,108 -0.31(-1.27%)
Apr 06, 2017 24.26 24.79 24.06 24.46 1,135,549 +0.15(+0.62%)
Apr 05, 2017 24.96 25.23 24.02 24.31 1,564,647 -0.40(-1.62%)
Apr 04, 2017 24.90 25.39 24.53 24.71 1,093,590 -0.43(-1.71%)
Apr 03, 2017 26.00 26.40 24.60 25.14 2,455,196 -0.99(-3.79%)
Mar 31, 2017 26.88 27.47 26.10 26.13 2,232,813 -1.45(-5.26%)
Mar 30, 2017 26.88 27.99 26.87 27.58 995,798 +0.63(+2.34%)
Mar 29, 2017 28.02 28.19 24.88 26.95 5,281,126 -1.13(-4.02%)
Mar 28, 2017 27.64 28.54 27.28 28.08 801,025 +0.35(+1.26%)
Mar 27, 2017 26.73 27.79 25.78 27.73 961,924 +0.26(+0.95%)
Mar 24, 2017 27.77 28.20 27.28 27.47 615,557 -0.13(-0.47%)
Mar 23, 2017 27.31 27.91 27.14 27.60 485,744 +0.16(+0.58%)
Mar 22, 2017 26.52 27.45 26.32 27.44 859,666 +0.80(+3.00%)
Mar 21, 2017 28.79 28.84 26.54 26.64 1,434,698 -2.01(-7.02%)
Mar 20, 2017 29.00 29.14 28.48 28.65 537,187 -0.35(-1.21%)
Mar 17, 2017 29.02 29.19 28.73 29.00 1,630,188 -0.10(-0.34%)
Mar 16, 2017 28.82 29.13 28.65 29.10 898,067 +0.28(+0.97%)
Mar 15, 2017 28.88 29.34 28.67 28.82 664,586 -0.02(-0.07%)
Mar 14, 2017 28.65 28.85 27.54 28.84 789,000 -0.10(-0.35%)
Mar 13, 2017 29.03 29.57 28.87 28.94 493,243 -0.19(-0.65%)
Mar 10, 2017 30.00 30.14 28.80 29.13 748,203 -0.73(-2.44%)
Mar 09, 2017 29.63 30.19 29.55 29.86 604,485 +0.28(+0.95%)
Mar 08, 2017 29.55 30.11 29.10 29.58 786,445 +0.41(+1.41%)
Mar 07, 2017 29.01 29.72 29.00 29.17 518,856 +0.14(+0.48%)
Mar 06, 2017 29.44 29.44 28.80 29.03 808,921 -0.26(-0.89%)
Mar 03, 2017 29.58 29.86 28.74 29.29 1,464,691 -0.35(-1.18%)
Mar 02, 2017 32.26 32.36 29.52 29.64 2,043,762 -2.47(-7.69%)
Mar 01, 2017 32.05 32.57 31.57 32.11 910,585 +0.57(+1.81%)
Feb 28, 2017 31.30 31.80 30.91 31.54 1,035,201 +0.22(+0.70%)
Feb 27, 2017 31.00 31.53 30.42 31.32 1,167,328 +0.48(+1.56%)
Feb 24, 2017 30.40 31.07 29.90 30.84 947,521 +0.19(+0.62%)
Feb 23, 2017 30.36 30.80 30.07 30.65 603,325 +0.37(+1.22%)
Feb 22, 2017 29.51 30.40 29.26 30.28 771,337 +0.68(+2.30%)
Feb 21, 2017 29.82 30.00 29.41 29.60 563,442 -0.12(-0.40%)
Feb 17, 2017 29.72 29.72 29.72 0 -0.47(-1.56%)
Feb 16, 2017 30.00 30.30 29.64 30.19 385,501 +0.04(+0.13%)
Feb 15, 2017 30.33 30.73 29.87 30.15 529,061 -0.12(-0.40%)
Feb 14, 2017 30.27 30.47 29.09 30.27 516,171 -0.06(-0.20%)
Feb 13, 2017 29.72 30.60 29.66 30.33 693,268 +0.77(+2.60%)
Feb 10, 2017 29.57 29.70 29.29 29.56 422,311 +0.03(+0.10%)
Feb 09, 2017 28.77 29.56 28.68 29.53 704,468 +0.96(+3.36%)
Feb 08, 2017 28.81 28.96 28.15 28.57 527,393 -0.30(-1.04%)
Feb 07, 2017 28.94 29.32 28.69 28.87 680,136 +0.00(+0.00%)
Feb 06, 2017 29.17 29.71 28.77 28.87 655,590 -0.28(-0.96%)
Feb 03, 2017 28.91 29.40 28.58 29.15 686,533 +0.50(+1.75%)
Feb 02, 2017 29.63 29.63 28.12 28.65 998,838 -1.10(-3.70%)
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.