Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.30 24.40 23.46 23.90 4,214,224 -0.55(-2.25%)
May 30, 2017 24.65 24.84 24.35 24.45 2,505,249 -0.32(-1.29%)
May 26, 2017 25.41 25.53 24.62 24.77 2,670,014 -0.74(-2.90%)
May 25, 2017 26.01 26.43 25.43 25.51 3,244,263 -0.64(-2.45%)
May 24, 2017 26.26 26.65 25.82 26.15 1,890,528 -0.18(-0.68%)
May 23, 2017 26.61 26.66 26.08 26.33 2,227,017 -0.32(-1.20%)
May 22, 2017 26.48 26.92 26.40 26.65 1,814,367 +0.26(+0.99%)
May 19, 2017 26.09 26.59 25.99 26.39 2,472,831 +0.08(+0.30%)
May 18, 2017 26.39 26.61 26.06 26.31 2,144,869 -0.16(-0.60%)
May 17, 2017 27.07 27.10 26.30 26.47 2,756,890 -0.60(-2.22%)
May 16, 2017 27.47 27.55 26.88 27.07 1,803,106 -0.36(-1.31%)
May 15, 2017 28.07 28.25 27.28 27.43 1,864,254 -0.21(-0.76%)
May 12, 2017 27.90 27.98 27.55 27.64 1,554,739 -0.10(-0.36%)
May 11, 2017 28.23 28.41 27.67 27.74 2,059,642 -0.49(-1.74%)
May 10, 2017 27.94 28.36 27.56 28.23 2,791,622 +0.44(+1.58%)
May 09, 2017 27.61 27.98 27.38 27.79 2,644,301 +0.20(+0.72%)
May 08, 2017 26.85 27.60 26.77 27.59 2,357,264 +0.65(+2.41%)
May 05, 2017 26.20 27.03 26.07 26.94 3,476,480 +0.90(+3.46%)
May 04, 2017 26.61 27.00 25.83 26.04 3,276,290 -1.14(-4.19%)
May 03, 2017 26.90 27.77 26.33 27.18 3,495,446 -1.16(-4.09%)
May 02, 2017 28.27 28.37 28.08 28.34 2,333,668 +0.23(+0.82%)
May 01, 2017 28.14 28.22 27.86 28.11 1,576,172 -0.03(-0.11%)
Apr 28, 2017 28.40 28.40 27.76 28.14 3,325,460 -0.10(-0.35%)
Apr 27, 2017 28.00 28.35 27.67 28.24 3,410,826 -0.02(-0.07%)
Apr 26, 2017 28.69 29.10 28.24 28.26 2,989,924 -0.50(-1.74%)
Apr 25, 2017 28.83 29.14 28.59 28.76 2,767,195 -0.06(-0.21%)
Apr 24, 2017 28.18 29.12 28.14 28.82 3,641,100 +0.94(+3.37%)
Apr 21, 2017 26.94 28.05 26.82 27.88 3,684,277 +1.03(+3.84%)
Apr 20, 2017 26.53 27.12 26.42 26.85 1,793,733 +0.42(+1.59%)
Apr 19, 2017 26.98 27.10 26.31 26.43 3,019,462 -0.51(-1.89%)
Apr 18, 2017 27.08 27.50 26.70 26.94 2,944,368 -0.34(-1.25%)
Apr 17, 2017 27.33 27.40 27.04 27.28 1,866,653 -0.07(-0.26%)
Apr 13, 2017 27.94 28.18 27.27 27.35 2,980,634 -0.47(-1.69%)
Apr 12, 2017 27.85 28.27 27.57 27.82 3,333,909 -0.03(-0.11%)
Apr 11, 2017 27.24 27.87 26.93 27.85 2,686,566 +0.57(+2.09%)
Apr 10, 2017 26.64 27.47 26.63 27.28 2,040,801 +0.68(+2.56%)
Apr 07, 2017 26.36 26.86 25.98 26.60 3,665,781 +0.22(+0.83%)
Apr 06, 2017 27.01 27.07 26.26 26.38 3,089,020 -0.51(-1.90%)
Apr 05, 2017 27.77 28.18 26.87 26.89 2,750,022 -0.88(-3.17%)
Apr 04, 2017 27.71 28.05 27.51 27.77 2,124,456 +0.06(+0.22%)
Apr 03, 2017 28.30 28.32 27.34 27.71 3,140,111 -0.63(-2.22%)
Mar 31, 2017 28.02 28.43 28.02 28.34 2,594,176 +0.24(+0.85%)
Mar 30, 2017 28.45 28.60 28.08 28.10 4,263,307 -0.37(-1.30%)
Mar 29, 2017 27.04 28.55 26.97 28.47 5,131,579 +1.67(+6.23%)
Mar 28, 2017 26.70 27.00 26.33 26.80 4,433,308 +0.19(+0.71%)
Mar 27, 2017 26.48 27.00 26.23 26.61 2,728,935 -0.04(-0.15%)
Mar 24, 2017 27.18 27.25 26.64 26.65 2,839,023 -0.39(-1.44%)
Mar 23, 2017 27.56 27.68 27.01 27.04 3,182,598 -0.49(-1.78%)
Mar 22, 2017 27.38 27.75 27.13 27.53 2,471,376 +0.01(+0.04%)
Mar 21, 2017 28.50 28.59 27.42 27.52 3,223,520 -1.02(-3.57%)
Mar 20, 2017 28.21 28.62 27.90 28.54 4,222,758 +0.26(+0.92%)
Mar 17, 2017 28.59 28.68 28.16 28.28 4,263,019 -0.22(-0.77%)
Mar 16, 2017 28.49 28.74 28.21 28.50 3,009,832 +0.19(+0.67%)
Mar 15, 2017 27.86 28.36 27.79 28.31 3,288,709 +0.72(+2.61%)
Mar 14, 2017 27.57 27.62 27.21 27.59 2,196,682 -0.29(-1.04%)
Mar 13, 2017 27.53 28.49 27.53 27.88 2,876,631 +0.43(+1.57%)
Mar 10, 2017 27.16 27.49 27.03 27.45 2,061,119 +0.44(+1.63%)
Mar 09, 2017 27.15 27.21 26.65 27.01 2,978,523 -0.26(-0.95%)
Mar 08, 2017 27.42 27.83 27.19 27.27 4,626,577 -0.14(-0.51%)
Mar 07, 2017 28.23 28.44 27.34 27.41 3,151,745 -0.80(-2.84%)
Mar 06, 2017 28.01 28.24 27.62 28.21 2,023,461 +0.12(+0.43%)
Mar 03, 2017 28.24 28.60 27.96 28.09 2,407,865 -0.04(-0.14%)
Mar 02, 2017 29.26 29.29 28.02 28.13 4,263,322 -1.25(-4.25%)
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.