Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.88 29.83 28.15 29.82 8,296 +0.74(+2.54%)
Apr 27, 2017 28.21 30.09 28.21 29.08 19,392 +1.89(+6.97%)
Apr 26, 2017 27.03 27.22 25.82 27.19 11,514 +0.38(+1.44%)
Apr 25, 2017 28.61 28.61 26.79 26.80 14,138 -1.52(-5.36%)
Apr 24, 2017 27.59 28.73 27.49 28.32 23,507 -0.16(-0.55%)
Apr 21, 2017 28.85 29.35 28.26 28.48 29,001 -0.01(-0.03%)
Apr 20, 2017 28.67 28.75 27.48 28.49 24,328 -0.51(-1.77%)
Apr 19, 2017 27.28 29.00 26.85 29.00 27,269 +1.63(+5.95%)
Apr 18, 2017 26.65 27.75 26.47 27.37 11,440 +0.81(+3.05%)
Apr 17, 2017 26.75 27.37 26.53 26.56 11,483 -0.34(-1.25%)
Apr 13, 2017 25.07 27.04 25.07 26.90 21,989 +1.64(+6.48%)
Apr 12, 2017 24.52 25.48 23.64 25.26 15,024 +0.72(+2.93%)
Apr 11, 2017 24.33 25.22 24.11 24.54 29,896 +0.45(+1.85%)
Apr 10, 2017 23.84 24.35 23.84 24.10 17,618 -0.64(-2.59%)
Apr 07, 2017 24.15 24.92 24.13 24.74 10,881 +0.59(+2.45%)
Apr 06, 2017 24.65 24.92 23.91 24.15 23,453 -1.23(-4.86%)
Apr 05, 2017 23.59 25.48 22.88 25.38 44,607 +1.21(+5.02%)
Apr 04, 2017 25.74 25.87 24.17 24.17 37,334 -1.63(-6.31%)
Apr 03, 2017 25.65 26.92 25.39 25.80 40,616 +0.38(+1.51%)
Mar 31, 2017 26.24 26.49 25.25 25.41 43,813 -0.82(-3.12%)
Mar 30, 2017 25.39 26.32 25.07 26.23 56,517 +0.55(+2.15%)
Mar 29, 2017 27.80 27.80 25.45 25.68 22,089 -2.35(-8.38%)
Mar 28, 2017 29.22 29.75 27.81 28.02 15,807 -1.78(-5.96%)
Mar 27, 2017 31.20 31.65 29.80 29.80 6,566 -0.58(-1.92%)
Mar 24, 2017 30.18 30.83 29.73 30.38 16,536 -0.23(-0.74%)
Mar 23, 2017 31.81 32.28 30.02 30.61 21,498 -0.25(-0.80%)
Mar 22, 2017 30.31 31.47 29.88 30.86 20,878 +0.90(+3.00%)
Mar 21, 2017 28.38 30.30 28.38 29.96 9,923 +1.36(+4.76%)
Mar 20, 2017 29.15 29.70 28.48 28.60 10,239 -0.14(-0.48%)
Mar 17, 2017 28.22 28.84 27.58 28.73 12,069 +0.46(+1.64%)
Mar 16, 2017 27.23 28.42 27.23 28.27 10,356 +0.85(+3.09%)
Mar 15, 2017 29.28 29.55 27.35 27.42 18,810 -2.71(-9.00%)
Mar 14, 2017 29.70 31.56 29.70 30.14 23,204 +1.40(+4.87%)
Mar 13, 2017 28.95 29.34 28.21 28.73 15,402 -0.83(-2.80%)
Mar 10, 2017 28.89 29.89 28.36 29.56 16,717 +0.41(+1.42%)
Mar 09, 2017 29.77 31.41 28.95 29.15 17,834 -0.53(-1.79%)
Mar 08, 2017 27.17 29.75 26.68 29.68 20,017 +3.05(+11.44%)
Mar 07, 2017 25.76 26.73 25.61 26.63 11,245 +0.77(+2.97%)
Mar 06, 2017 26.38 26.81 25.77 25.86 11,567 -0.67(-2.53%)
Mar 03, 2017 26.19 26.80 25.76 26.54 9,386 +0.17(+0.64%)
Mar 02, 2017 25.63 26.45 25.63 26.37 13,300 +1.14(+4.54%)
Mar 01, 2017 25.79 26.23 25.01 25.22 12,201 -1.84(-6.81%)
Feb 28, 2017 27.15 27.17 26.61 27.07 9,971 +0.57(+2.16%)
Feb 27, 2017 26.21 27.20 26.19 26.50 21,788 -0.36(-1.36%)
Feb 24, 2017 25.59 27.16 25.53 26.86 18,116 +1.68(+6.66%)
Feb 23, 2017 23.69 25.96 23.69 25.18 24,417 +0.34(+1.35%)
Feb 22, 2017 23.64 24.88 23.57 24.85 40,857 +1.87(+8.16%)
Feb 21, 2017 22.91 23.11 22.55 22.97 51,333 -0.43(-1.85%)
Feb 17, 2017 23.41 23.41 23.41 0 +0.22(+0.94%)
Feb 16, 2017 21.92 23.26 21.86 23.19 25,159 +1.14(+5.19%)
Feb 15, 2017 21.83 22.29 21.51 22.05 14,422 +0.49(+2.29%)
Feb 14, 2017 21.99 22.64 21.52 21.55 18,326 -0.61(-2.76%)
Feb 13, 2017 22.18 22.39 21.94 22.17 15,660 +0.42(+1.92%)
Feb 10, 2017 21.88 21.97 21.26 21.75 33,749 -0.69(-3.09%)
Feb 09, 2017 23.40 23.40 22.36 22.44 27,110 -1.45(-6.07%)
Feb 08, 2017 24.36 25.29 23.67 23.89 53,108 +0.27(+1.13%)
Feb 07, 2017 22.19 24.03 22.19 23.63 45,567 +1.68(+7.64%)
Feb 06, 2017 21.05 22.15 20.69 21.95 25,970 +0.64(+3.01%)
Feb 03, 2017 22.12 22.47 21.00 21.31 32,786 -0.91(-4.09%)
Feb 02, 2017 23.23 23.53 22.03 22.21 24,419 -0.83(-3.60%)
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.