Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.03 26.03 25.44 25.58 10,051,741 -0.43(-1.66%)
Apr 27, 2017 25.84 26.16 25.79 26.01 7,271,719 +0.25(+0.97%)
Apr 26, 2017 25.88 25.96 25.71 25.76 7,340,205 +0.02(+0.07%)
Apr 25, 2017 25.88 26.05 25.59 25.74 7,159,155 -0.26(-1.00%)
Apr 24, 2017 25.96 26.07 25.81 26.00 8,184,163 +0.16(+0.63%)
Apr 21, 2017 25.57 26.00 25.52 25.84 10,641,503 +0.21(+0.81%)
Apr 20, 2017 25.88 25.96 25.60 25.63 10,631,539 -0.21(-0.80%)
Apr 19, 2017 25.77 25.96 25.77 25.84 6,732,805 +0.11(+0.44%)
Apr 18, 2017 25.86 25.95 25.63 25.72 6,823,657 -0.16(-0.60%)
Apr 17, 2017 25.87 26.02 25.77 25.88 6,561,112 +0.03(+0.10%)
Apr 13, 2017 25.92 26.21 25.85 25.85 9,317,038 +0.09(+0.37%)
Apr 12, 2017 25.46 25.84 25.44 25.76 7,433,915 +0.25(+0.98%)
Apr 11, 2017 26.09 26.09 25.46 25.51 11,599,909 -0.53(-2.05%)
Apr 10, 2017 25.79 26.22 25.72 26.04 12,093,999 +0.28(+1.10%)
Apr 07, 2017 25.34 25.89 25.26 25.76 8,755,377 +0.30(+1.19%)
Apr 06, 2017 25.40 25.76 25.36 25.46 10,068,597 +0.17(+0.68%)
Apr 05, 2017 25.61 25.67 25.28 25.28 8,729,914 -0.33(-1.28%)
Apr 04, 2017 25.27 25.65 25.26 25.61 12,160,352 +0.25(+0.99%)
Apr 03, 2017 25.41 25.43 25.20 25.36 9,293,442 -0.08(-0.31%)
Mar 31, 2017 25.30 25.66 25.27 25.44 13,183,446 +0.25(+0.99%)
Mar 30, 2017 25.29 25.31 25.08 25.19 6,797,117 -0.12(-0.48%)
Mar 29, 2017 25.03 25.37 25.02 25.31 6,143,362 +0.26(+1.03%)
Mar 28, 2017 24.99 25.16 24.89 25.05 6,534,749 +0.09(+0.38%)
Mar 27, 2017 25.02 25.21 24.85 24.96 7,718,681 -0.15(-0.58%)
Mar 24, 2017 25.23 25.24 24.96 25.10 9,488,593 -0.14(-0.55%)
Mar 23, 2017 25.31 25.57 25.08 25.24 12,572,355 +0.26(+1.04%)
Mar 22, 2017 25.02 25.19 24.83 24.98 7,802,042 +0.03(+0.10%)
Mar 21, 2017 25.21 25.40 24.92 24.96 9,130,249 -0.22(-0.89%)
Mar 20, 2017 25.53 25.77 25.12 25.18 10,039,068 -0.31(-1.22%)
Mar 17, 2017 25.47 25.57 25.24 25.49 25,728,498 +0.20(+0.78%)
Mar 16, 2017 24.91 25.38 24.91 25.29 14,667,183 +0.41(+1.66%)
Mar 15, 2017 24.87 25.08 24.65 24.88 10,448,567 +0.12(+0.49%)
Mar 14, 2017 24.68 24.83 24.40 24.76 9,582,930 +0.01(+0.03%)
Mar 13, 2017 24.87 25.08 24.61 24.75 10,529,369 -0.11(-0.45%)
Mar 10, 2017 25.00 25.08 24.77 24.86 9,824,679 -0.01(-0.03%)
Mar 09, 2017 25.02 25.40 24.81 24.87 12,109,436 -0.15(-0.59%)
Mar 08, 2017 24.89 25.15 24.86 25.02 13,684,420 +0.16(+0.66%)
Mar 07, 2017 25.10 25.23 24.78 24.85 15,046,774 -0.48(-1.91%)
Mar 06, 2017 25.55 25.72 25.31 25.34 10,724,289 -0.22(-0.88%)
Mar 03, 2017 26.47 26.53 25.39 25.56 21,791,670 -0.90(-3.39%)
Mar 02, 2017 27.66 27.07 26.10 26.46 26,181,590 -1.20(-4.34%)
Mar 01, 2017 27.54 28.02 27.33 27.66 15,227,588 +0.22(+0.82%)
Feb 28, 2017 27.67 27.74 27.24 27.43 14,904,540 -0.36(-1.30%)
Feb 27, 2017 28.33 28.38 27.63 27.79 14,083,531 -0.92(-3.21%)
Feb 24, 2017 28.31 28.72 28.30 28.72 7,938,578 +0.26(+0.91%)
Feb 23, 2017 28.80 28.80 28.16 28.46 9,018,449 -0.21(-0.72%)
Feb 22, 2017 29.37 29.37 28.39 28.66 10,285,804 -0.85(-2.89%)
Feb 21, 2017 29.42 29.98 29.38 29.52 6,160,011 +0.18(+0.62%)
Feb 17, 2017 29.34 29.34 29.34 0 +0.06(+0.21%)
Feb 16, 2017 29.03 29.56 28.99 29.28 8,962,372 +0.37(+1.28%)
Feb 15, 2017 28.64 28.98 28.51 28.91 8,976,916 +0.38(+1.33%)
Feb 14, 2017 28.62 28.76 28.18 28.53 16,149,985 -0.12(-0.42%)
Feb 13, 2017 28.85 29.04 28.60 28.65 6,332,076 -0.13(-0.45%)
Feb 10, 2017 28.79 28.94 28.51 28.78 6,950,591 -0.01(-0.03%)
Feb 09, 2017 28.23 28.98 27.91 28.79 11,396,153 +0.56(+1.98%)
Feb 08, 2017 28.42 28.47 27.88 28.23 10,783,129 -0.21(-0.73%)
Feb 07, 2017 28.92 29.00 28.42 28.43 9,236,322 -0.52(-1.81%)
Feb 06, 2017 29.19 29.30 28.92 28.96 5,026,128 -0.28(-0.97%)
Feb 03, 2017 29.26 29.50 29.19 29.24 4,588,524 -0.07(-0.23%)
Feb 02, 2017 28.97 29.36 28.97 29.31 7,436,448 +0.57(+1.97%)
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.