Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.56 27.70 27.19 27.59 857,859 +0.15(+0.55%)
May 30, 2017 27.37 27.67 27.35 27.44 452,176 +0.02(+0.06%)
May 26, 2017 27.41 28.01 27.30 27.42 468,144 +0.05(+0.18%)
May 25, 2017 27.43 27.53 27.20 27.37 379,367 +0.03(+0.13%)
May 24, 2017 27.30 27.37 26.99 27.34 444,599 +0.05(+0.20%)
May 23, 2017 27.21 27.38 27.02 27.29 517,810 +0.12(+0.45%)
May 22, 2017 27.10 27.20 26.77 27.16 536,972 +0.10(+0.35%)
May 19, 2017 26.88 27.11 26.48 27.07 462,258 +0.23(+0.85%)
May 18, 2017 26.95 27.18 26.53 26.84 637,249 -0.14(-0.52%)
May 17, 2017 27.09 27.72 26.96 26.98 526,328 -0.43(-1.58%)
May 16, 2017 27.33 27.46 27.21 27.41 620,238 +0.08(+0.29%)
May 15, 2017 27.30 27.42 27.21 27.33 620,633 +0.17(+0.64%)
May 12, 2017 27.18 27.27 26.93 27.16 610,836 -0.03(-0.13%)
May 11, 2017 27.19 27.28 27.00 27.19 359,212 -0.15(-0.55%)
May 10, 2017 27.16 27.52 27.10 27.34 649,975 +0.15(+0.54%)
May 09, 2017 27.09 27.36 27.03 27.19 745,589 +0.08(+0.28%)
May 08, 2017 27.21 27.48 27.04 27.12 701,469 -0.15(-0.53%)
May 05, 2017 27.30 27.30 26.48 27.26 831,946 -0.01(-0.03%)
May 04, 2017 27.10 27.53 27.01 27.27 1,132,929 +0.27(+0.99%)
May 03, 2017 27.46 27.58 26.94 27.00 1,188,459 -0.33(-1.21%)
May 02, 2017 26.52 27.49 26.52 27.33 1,836,240 +0.87(+3.29%)
May 01, 2017 26.45 26.60 26.27 26.46 986,045 +0.12(+0.47%)
Apr 28, 2017 26.24 26.45 26.03 26.34 863,963 +0.11(+0.43%)
Apr 27, 2017 26.05 26.45 26.05 26.23 629,023 +0.21(+0.81%)
Apr 26, 2017 25.76 26.13 25.65 26.02 602,026 +0.34(+1.33%)
Apr 25, 2017 25.49 25.84 24.59 25.67 484,229 +0.30(+1.20%)
Apr 24, 2017 25.33 25.54 25.05 25.37 398,612 +0.34(+1.35%)
Apr 21, 2017 25.28 25.30 24.96 25.03 501,136 -0.19(-0.77%)
Apr 20, 2017 25.09 25.35 24.85 25.23 350,505 +0.16(+0.65%)
Apr 19, 2017 24.94 25.18 24.91 25.06 443,285 +0.15(+0.60%)
Apr 18, 2017 24.80 24.94 24.66 24.91 445,045 +0.03(+0.11%)
Apr 17, 2017 24.65 24.91 24.60 24.89 339,077 +0.32(+1.32%)
Apr 13, 2017 24.55 24.62 24.19 24.56 484,189 -0.00(-0.02%)
Apr 12, 2017 24.73 24.96 24.51 24.57 770,919 -0.14(-0.55%)
Apr 11, 2017 24.60 24.75 24.52 24.70 726,173 +0.08(+0.32%)
Apr 10, 2017 24.74 25.01 24.62 24.62 522,983 -0.15(-0.61%)
Apr 07, 2017 24.69 24.89 24.55 24.77 378,973 -0.01(-0.03%)
Apr 06, 2017 24.16 24.79 24.16 24.78 760,927 +0.36(+1.47%)
Apr 05, 2017 24.79 24.83 24.36 24.42 930,693 -0.26(-1.05%)
Apr 04, 2017 24.80 24.94 24.56 24.68 672,338 -0.13(-0.54%)
Apr 03, 2017 25.06 25.06 24.75 24.81 771,996 -0.19(-0.77%)
Mar 31, 2017 24.88 25.11 24.68 25.00 755,601 +0.15(+0.60%)
Mar 30, 2017 24.59 24.91 24.49 24.85 832,535 +0.27(+1.08%)
Mar 29, 2017 24.57 24.68 24.38 24.59 1,006,550 -0.01(-0.05%)
Mar 28, 2017 24.80 24.88 24.51 24.60 1,079,337 -0.25(-1.00%)
Mar 27, 2017 24.31 24.88 24.24 24.85 1,129,266 -0.69(-2.70%)
Mar 24, 2017 25.48 25.66 25.43 25.54 818,079 +0.08(+0.31%)
Mar 23, 2017 25.20 25.54 25.13 25.46 847,174 +0.23(+0.93%)
Mar 22, 2017 25.13 25.33 25.05 25.23 476,192 +0.06(+0.25%)
Mar 21, 2017 25.62 25.78 25.07 25.16 710,811 -0.41(-1.62%)
Mar 20, 2017 25.76 25.76 25.44 25.58 649,577 -0.21(-0.80%)
Mar 17, 2017 25.85 25.93 25.73 25.78 1,423,265 +0.07(+0.29%)
Mar 16, 2017 26.41 26.41 25.58 25.71 1,071,609 -0.74(-2.78%)
Mar 15, 2017 26.36 26.62 26.12 26.44 1,721,634 +0.16(+0.63%)
Mar 14, 2017 26.30 26.51 26.23 26.28 429,951 -0.10(-0.38%)
Mar 13, 2017 26.55 26.55 26.31 26.38 279,896 -0.21(-0.78%)
Mar 10, 2017 26.49 26.65 26.39 26.59 540,959 +0.23(+0.88%)
Mar 09, 2017 26.24 26.48 26.19 26.36 390,348 +0.05(+0.19%)
Mar 08, 2017 26.31 26.41 26.18 26.31 441,959 +0.06(+0.22%)
Mar 07, 2017 26.35 26.38 26.08 26.25 541,305 -0.09(-0.35%)
Mar 06, 2017 26.35 26.55 26.18 26.34 592,933 -0.05(-0.20%)
Mar 03, 2017 26.30 26.45 26.23 26.39 403,490 +0.14(+0.52%)
Mar 02, 2017 26.60 26.60 26.22 26.26 407,466 -0.36(-1.34%)
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.