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%)
Feb 01, 2017 22.59 23.81 22.07 23.04 13,266 +0.07(+0.30%)
Jan 31, 2017 23.21 23.81 22.97 22.97 22,965 -0.18(-0.77%)
Jan 30, 2017 21.56 23.67 21.56 23.15 53,726 +2.21(+10.55%)
Jan 27, 2017 20.58 21.21 20.45 20.94 37,350 +0.80(+3.97%)
Jan 26, 2017 20.16 20.24 19.83 20.14 17,796 -0.40(-1.97%)
Jan 25, 2017 20.75 20.75 20.19 20.55 27,504 -0.42(-2.02%)
Jan 24, 2017 21.87 21.87 20.67 20.97 47,249 -1.33(-5.97%)
Jan 23, 2017 22.01 22.63 22.01 22.30 31,954 +0.46(+2.12%)
Jan 20, 2017 21.46 21.97 21.21 21.84 17,114 -0.18(-0.81%)
Jan 19, 2017 21.98 22.19 21.68 22.02 12,775 +0.14(+0.63%)
Jan 18, 2017 22.10 22.23 21.52 21.88 15,301 +0.29(+1.32%)
Jan 17, 2017 21.62 21.87 21.19 21.59 17,039 -0.37(-1.71%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.10(+0.45%)
Jan 12, 2017 21.13 22.13 21.10 21.87 9,941 +0.10(+0.45%)
Jan 11, 2017 22.38 22.62 21.77 21.77 13,396 -0.79(-3.50%)
Jan 10, 2017 22.19 22.64 22.09 22.56 20,649 -0.02(-0.09%)
Jan 09, 2017 21.36 22.59 21.36 22.58 42,849 +1.49(+7.06%)
Jan 06, 2017 20.76 21.28 20.72 21.09 34,389 +0.05(+0.23%)
Jan 05, 2017 21.13 21.75 20.79 21.04 20,323 -0.32(-1.48%)
Jan 04, 2017 22.17 22.25 21.36 21.36 22,470 -0.92(-4.12%)
Jan 03, 2017 22.16 23.43 21.21 22.27 45,457 -0.38(-1.70%)
Dec 30, 2016 22.66 22.66 22.66 0 +0.33(+1.46%)
Dec 29, 2016 21.97 22.50 21.97 22.33 25,871 +0.40(+1.84%)
Dec 28, 2016 20.88 22.08 20.83 21.93 17,107 +0.80(+3.78%)
Dec 27, 2016 21.33 21.37 20.98 21.13 6,786 -0.34(-1.56%)
Dec 23, 2016 21.46 21.46 21.46 0 -0.02(-0.09%)
Dec 22, 2016 21.74 21.74 21.20 21.48 26,227 -0.10(-0.46%)
Dec 21, 2016 21.60 21.63 20.94 21.58 17,609 -0.39(-1.80%)
Dec 20, 2016 21.45 22.14 21.31 21.98 29,274 +0.38(+1.78%)
Dec 19, 2016 21.74 21.80 21.24 21.59 15,172 -0.10(-0.45%)
Dec 16, 2016 21.35 22.14 21.35 21.69 33,916 +0.15(+0.69%)
Dec 15, 2016 21.78 22.67 21.19 21.54 76,218 +0.11(+0.51%)
Dec 14, 2016 20.10 21.46 19.57 21.44 77,360 +1.83(+9.36%)
Dec 13, 2016 19.80 20.78 19.28 19.60 57,329 -0.81(-3.96%)
Dec 12, 2016 17.97 20.53 17.49 20.41 82,038 +1.06(+5.45%)
Dec 09, 2016 19.00 19.51 18.93 19.35 30,421 -0.04(-0.20%)
Dec 08, 2016 19.48 20.55 19.24 19.39 48,754 -0.43(-2.19%)
Dec 07, 2016 19.90 20.26 19.42 19.83 69,155 +0.11(+0.55%)
Dec 06, 2016 20.38 20.91 19.54 19.72 55,028 -0.16(-0.79%)
Dec 05, 2016 19.75 20.00 19.07 19.88 114,284 -0.75(-3.63%)
Dec 02, 2016 20.80 21.19 20.28 20.63 76,283 +0.03(+0.14%)
Dec 01, 2016 19.37 20.93 19.17 20.60 123,055 -0.22(-1.04%)
Nov 30, 2016 23.70 23.70 20.72 20.81 428,782 -7.38(-26.17%)
Nov 29, 2016 28.79 29.73 27.57 28.19 90,428 +1.11(+4.12%)
Nov 28, 2016 25.20 27.22 24.51 27.08 46,208 +1.83(+7.27%)
Nov 25, 2016 24.73 25.65 24.73 25.24 31,707 +1.02(+4.19%)
Nov 23, 2016 24.23 24.23 24.23 0 -0.86(-3.42%)
Nov 22, 2016 25.29 26.39 24.52 25.09 31,854 +0.18(+0.71%)
Nov 21, 2016 26.66 26.66 24.91 24.91 61,175 -3.56(-12.51%)
Nov 18, 2016 28.76 28.79 27.62 28.47 26,667 -0.67(-2.30%)
Nov 17, 2016 27.49 29.41 26.73 29.14 38,057 +0.93(+3.29%)
Nov 16, 2016 27.71 28.45 26.61 28.21 59,988 +1.02(+3.74%)
Nov 15, 2016 29.94 29.94 26.73 27.20 54,769 -3.69(-11.95%)
Nov 14, 2016 32.47 33.24 30.81 30.89 44,732 -1.49(-4.60%)
Nov 11, 2016 31.37 33.33 31.37 32.37 40,435 +1.77(+5.77%)
Nov 10, 2016 30.62 31.43 29.59 30.61 15,101 +0.10(+0.32%)
Nov 09, 2016 34.61 34.61 29.82 30.51 17,211 -3.05(-9.08%)
Nov 08, 2016 33.55 34.17 32.65 33.56 30,290 +0.86(+2.62%)
Nov 07, 2016 33.55 34.01 32.65 32.70 50,034 -2.76(-7.79%)
Nov 04, 2016 34.37 35.97 33.46 35.46 82,071 +1.09(+3.19%)
Nov 03, 2016 34.50 35.08 32.70 34.37 45,898 -0.44(-1.28%)
Nov 02, 2016 35.02 36.70 34.15 34.81 65,873 +1.13(+3.37%)
Nov 01, 2016 32.55 35.44 32.08 33.68 82,383 +0.36(+1.10%)
Oct 31, 2016 31.79 33.40 31.75 33.31 79,336 +1.88(+5.99%)
Oct 28, 2016 29.47 31.81 28.91 31.43 40,545 +1.82(+6.16%)
Oct 27, 2016 30.18 30.41 28.88 29.60 36,536 -0.92(-3.01%)
Oct 26, 2016 31.13 32.07 30.16 30.52 45,937 +0.34(+1.11%)
Oct 25, 2016 29.04 30.31 27.93 30.18 42,959 +1.88(+6.66%)
Oct 24, 2016 27.51 29.46 27.10 28.30 37,125 +1.20(+4.44%)
Oct 21, 2016 26.46 27.21 26.29 27.10 30,975 +1.06(+4.05%)
Oct 20, 2016 26.83 27.38 25.81 26.04 62,067 -0.10(-0.38%)
Oct 19, 2016 26.93 26.93 25.15 26.14 39,354 -1.16(-4.26%)
Oct 18, 2016 27.08 27.92 26.36 27.30 30,208 -0.31(-1.11%)
Oct 17, 2016 26.84 28.05 26.64 27.61 48,447 +0.89(+3.32%)
Oct 14, 2016 25.35 26.81 25.10 26.72 66,953 +1.03(+4.01%)
Oct 13, 2016 26.53 27.07 25.12 25.69 41,421 +0.00(+0.02%)
Oct 12, 2016 25.76 26.79 25.40 25.69 75,963 +0.07(+0.27%)
Oct 11, 2016 24.81 26.12 24.77 25.62 39,698 +0.98(+3.96%)
Oct 10, 2016 24.71 24.89 23.73 24.64 62,288 -0.88(-3.44%)
Oct 07, 2016 24.64 26.02 24.64 25.52 41,042 +0.48(+1.93%)
Oct 06, 2016 24.24 25.46 23.88 25.04 43,307 +0.40(+1.64%)
Oct 05, 2016 25.04 25.42 24.19 24.63 40,074 -1.60(-6.09%)
Oct 04, 2016 25.34 26.54 24.93 26.23 32,392 +0.85(+3.34%)
Oct 03, 2016 25.38 25.38 25.38 25.38 4,786 -1.56(-5.79%)
Sep 30, 2016 26.94 26.94 26.94 26.94 1,218 -0.88(-3.16%)
Sep 29, 2016 27.84 27.84 27.82 27.82 657 -5.24(-15.85%)
Sep 28, 2016 33.06 33.06 33.06 33.06 0 +0.00(+0.00%)
Sep 27, 2016 31.72 33.63 31.45 33.06 40,456 +2.67(+8.80%)
Sep 26, 2016 29.60 30.50 28.85 30.38 14,412 +0.02(+0.06%)
Sep 23, 2016 28.84 31.05 27.92 30.36 24,310 +2.21(+7.85%)
Sep 22, 2016 27.63 28.77 27.00 28.15 17,858 -0.53(-1.86%)
Sep 21, 2016 30.44 30.80 28.61 28.69 18,587 -3.29(-10.30%)
Sep 20, 2016 31.47 32.13 30.53 31.98 17,553 +0.91(+2.92%)
Sep 19, 2016 30.10 31.15 27.64 31.07 10,039 +0.05(+0.16%)
Sep 16, 2016 30.93 32.18 30.91 31.02 43,592 +0.54(+1.78%)
Sep 15, 2016 31.39 31.39 29.57 30.48 19,452 -0.99(-3.13%)
Sep 14, 2016 30.43 31.68 28.48 31.47 64,826 +1.64(+5.49%)
Sep 13, 2016 27.61 30.07 27.54 29.83 71,361 +3.36(+12.71%)
Sep 12, 2016 28.38 28.38 26.38 26.47 66,597 -0.58(-2.15%)
Sep 09, 2016 25.74 27.08 25.25 27.05 84,023 +2.34(+9.46%)
Sep 08, 2016 25.95 26.27 24.56 24.71 62,956 -1.99(-7.45%)
Sep 07, 2016 27.00 27.14 26.10 26.70 42,701 -0.48(-1.76%)
Sep 06, 2016 28.38 28.38 27.18 27.18 30,938 -1.34(-4.70%)
Sep 02, 2016 29.59 28.52 28.52 28.52 32,946 -1.66(-5.49%)
Sep 01, 2016 30.72 31.11 29.94 30.18 18,593 -0.15(-0.49%)
Aug 31, 2016 28.79 30.83 28.79 30.32 82,155 +1.80(+6.29%)
Aug 30, 2016 27.89 28.85 27.07 28.53 23,874 +0.39(+1.40%)
Aug 29, 2016 29.24 29.24 28.11 28.13 7,346 -0.66(-2.30%)
Aug 26, 2016 28.24 29.39 27.35 28.79 27,893 -0.10(-0.34%)
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.