Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.63 28.78 28.34 28.67 2,635,854 +0.16(+0.56%)
May 30, 2017 28.60 28.73 28.48 28.51 1,226,646 -0.15(-0.52%)
May 26, 2017 28.85 28.90 28.55 28.66 747,953 -0.21(-0.73%)
May 25, 2017 29.02 29.05 28.81 28.87 1,409,833 -0.10(-0.35%)
May 24, 2017 28.87 29.02 28.86 28.97 1,186,179 +0.14(+0.49%)
May 23, 2017 28.78 29.00 28.70 28.83 1,508,205 +0.11(+0.38%)
May 22, 2017 28.55 28.76 28.36 28.72 1,865,515 +0.15(+0.53%)
May 19, 2017 28.40 28.63 28.20 28.57 5,399,315 +0.27(+0.95%)
May 18, 2017 28.46 28.46 28.05 28.30 3,294,286 -0.19(-0.67%)
May 17, 2017 28.09 28.67 28.07 28.49 3,695,619 +0.35(+1.24%)
May 16, 2017 28.07 28.22 27.91 28.14 2,112,523 +0.02(+0.07%)
May 15, 2017 27.78 28.30 27.74 28.12 2,687,733 +0.42(+1.52%)
May 12, 2017 27.80 27.93 27.62 27.70 2,190,167 -0.31(-1.11%)
May 11, 2017 27.89 28.08 27.81 28.01 1,938,856 +0.00(+0.00%)
May 10, 2017 27.87 28.16 27.86 28.01 2,124,964 +0.13(+0.47%)
May 09, 2017 28.18 28.19 27.73 27.88 1,572,431 -0.28(-0.99%)
May 08, 2017 27.93 28.21 27.87 28.16 2,846,650 +0.29(+1.04%)
May 05, 2017 27.70 27.89 27.65 27.87 1,557,256 +0.23(+0.83%)
May 04, 2017 27.37 27.66 27.13 27.64 2,130,252 +0.09(+0.33%)
May 03, 2017 27.83 27.83 27.40 27.55 1,172,396 -0.23(-0.83%)
May 02, 2017 27.67 28.03 27.61 27.78 2,026,018 +0.05(+0.18%)
May 01, 2017 27.82 27.98 27.64 27.73 1,677,098 +0.00(+0.00%)
Apr 28, 2017 27.96 27.96 27.64 27.73 1,950,638 -0.23(-0.82%)
Apr 27, 2017 28.16 27.62 27.96 2,243,523 +0.53(+1.93%)
Apr 26, 2017 27.51 27.62 27.28 27.43 1,720,074 -0.03(-0.11%)
Apr 25, 2017 27.49 27.67 27.45 27.46 1,568,095 +0.00(+0.00%)
Apr 24, 2017 28.09 28.09 27.29 27.46 1,702,697 -0.27(-0.97%)
Apr 21, 2017 27.52 27.81 27.47 27.73 1,554,907 +0.12(+0.43%)
Apr 20, 2017 27.67 27.72 27.50 27.61 2,156,825 -0.05(-0.18%)
Apr 19, 2017 27.99 28.05 27.61 27.66 2,440,622 -0.34(-1.21%)
Apr 18, 2017 28.17 28.33 27.86 28.00 3,226,456 -0.12(-0.43%)
Apr 17, 2017 27.84 28.13 27.74 28.12 2,244,801 +0.38(+1.37%)
Apr 13, 2017 27.78 27.93 27.61 27.74 2,324,954 -0.02(-0.07%)
Apr 12, 2017 27.59 27.82 27.51 27.76 2,135,990 +0.19(+0.69%)
Apr 11, 2017 27.44 27.59 27.29 27.57 2,141,099 +0.14(+0.51%)
Apr 10, 2017 27.29 27.50 27.28 27.43 857,609 +0.12(+0.44%)
Apr 07, 2017 27.27 27.49 27.25 27.31 1,475,734 +0.03(+0.11%)
Apr 06, 2017 27.04 27.33 26.89 27.28 1,696,701 +0.19(+0.70%)
Apr 05, 2017 26.88 27.14 26.81 27.09 3,010,859 +0.41(+1.54%)
Apr 04, 2017 26.60 26.80 26.47 26.68 3,137,932 +0.06(+0.23%)
Apr 03, 2017 26.25 26.64 26.17 26.62 2,967,891 +0.35(+1.33%)
Mar 31, 2017 25.94 26.31 25.91 26.27 2,073,892 +0.31(+1.19%)
Mar 30, 2017 25.84 25.98 25.68 25.96 1,243,925 +0.10(+0.39%)
Mar 29, 2017 25.76 25.87 25.65 25.86 2,026,685 +0.05(+0.19%)
Mar 28, 2017 25.64 25.81 25.38 25.81 1,604,282 +0.17(+0.66%)
Mar 27, 2017 25.99 26.17 25.61 25.64 2,297,884 -0.53(-2.03%)
Mar 24, 2017 26.07 26.26 25.97 26.17 2,114,082 +0.19(+0.73%)
Mar 23, 2017 25.69 26.18 25.66 25.98 1,979,810 +0.25(+0.97%)
Mar 22, 2017 25.76 25.76 25.39 25.73 1,697,335 +0.08(+0.31%)
Mar 21, 2017 25.77 25.82 25.51 25.65 1,647,723 -0.13(-0.50%)
Mar 20, 2017 25.68 25.80 25.57 25.78 1,741,252 +0.16(+0.62%)
Mar 17, 2017 25.63 25.81 25.42 25.62 4,540,282 +0.14(+0.55%)
Mar 16, 2017 25.48 25.56 25.35 25.48 1,996,539 -0.01(-0.04%)
Mar 15, 2017 25.02 25.59 24.97 25.49 4,465,618 +0.56(+2.25%)
Mar 14, 2017 25.00 25.00 24.82 24.93 3,168,528 -0.13(-0.52%)
Mar 13, 2017 25.26 25.42 24.98 25.06 2,820,047 -0.19(-0.75%)
Mar 10, 2017 25.35 25.49 25.10 25.25 2,199,208 +0.06(+0.24%)
Mar 09, 2017 25.51 25.71 25.16 25.19 1,897,621 -0.32(-1.25%)
Mar 08, 2017 25.74 25.74 25.49 25.51 1,946,784 -0.36(-1.39%)
Mar 07, 2017 25.78 25.89 25.66 25.87 1,427,821 +0.05(+0.19%)
Mar 06, 2017 26.05 26.13 25.69 25.82 2,799,278 -0.38(-1.45%)
Mar 03, 2017 26.01 26.23 25.74 26.20 3,189,671 +0.21(+0.81%)
Mar 02, 2017 25.57 26.13 25.48 25.99 5,152,734 +0.30(+1.17%)
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.