Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.58 28.16 27.34 28.04 603,760 +0.49(+1.78%)
Mar 30, 2017 27.78 27.95 27.50 27.55 405,230 -0.32(-1.15%)
Mar 29, 2017 27.17 27.87 27.02 27.87 678,183 +0.65(+2.39%)
Mar 28, 2017 27.20 27.37 26.91 27.22 821,586 +0.00(+0.00%)
Mar 27, 2017 26.45 27.27 26.27 27.22 686,609 +0.36(+1.34%)
Mar 24, 2017 26.63 27.07 26.62 26.86 735,122 +0.44(+1.67%)
Mar 23, 2017 26.62 26.99 26.36 26.42 968,400 -0.27(-1.01%)
Mar 22, 2017 26.74 26.97 26.43 26.69 661,347 -0.07(-0.26%)
Mar 21, 2017 28.00 28.10 26.75 26.76 636,217 -0.99(-3.57%)
Mar 20, 2017 27.58 27.92 27.31 27.75 270,346 +0.13(+0.47%)
Mar 17, 2017 27.76 28.00 27.38 27.62 800,146 -0.19(-0.68%)
Mar 16, 2017 27.79 27.97 27.67 27.81 624,427 +0.14(+0.51%)
Mar 15, 2017 27.66 27.77 27.21 27.67 982,897 +0.10(+0.36%)
Mar 14, 2017 27.70 27.76 27.34 27.57 833,921 -0.18(-0.65%)
Mar 13, 2017 27.80 27.25 27.75 893,063 +0.42(+1.54%)
Mar 10, 2017 27.14 27.56 26.86 27.33 597,240 +0.43(+1.60%)
Mar 09, 2017 26.97 27.15 26.66 26.90 626,533 -0.01(-0.04%)
Mar 08, 2017 26.85 27.26 26.70 26.91 599,129 +0.23(+0.86%)
Mar 07, 2017 27.13 27.35 26.59 26.68 767,274 -0.52(-1.91%)
Mar 06, 2017 26.90 27.37 26.68 27.20 1,077,923 +0.08(+0.29%)
Mar 03, 2017 27.41 27.66 27.01 27.12 1,203,541 -0.29(-1.06%)
Mar 02, 2017 28.10 28.10 27.35 27.41 1,025,252 -0.80(-2.84%)
Mar 01, 2017 27.68 28.41 27.48 28.21 1,030,827 +0.98(+3.60%)
Feb 28, 2017 27.43 27.67 27.20 27.23 825,260 -0.63(-2.26%)
Feb 27, 2017 27.90 28.09 27.67 27.86 634,842 -0.06(-0.21%)
Feb 24, 2017 27.36 28.02 27.10 27.92 760,233 +0.19(+0.69%)
Feb 23, 2017 28.12 28.13 27.38 27.73 745,608 -0.35(-1.25%)
Feb 22, 2017 27.75 28.13 27.75 28.08 1,055,170 +0.08(+0.29%)
Feb 21, 2017 27.55 28.07 27.43 28.00 1,630,436 +0.11(+0.39%)
Feb 17, 2017 27.89 27.89 27.89 0 +0.61(+2.24%)
Feb 16, 2017 27.43 27.67 26.96 27.28 1,150,523 -0.25(-0.91%)
Feb 15, 2017 26.89 27.85 26.73 27.53 1,114,459 +0.55(+2.04%)
Feb 14, 2017 27.22 27.22 26.71 26.98 1,821,487 -0.45(-1.64%)
Feb 13, 2017 27.73 28.24 27.39 27.43 1,860,059 -0.23(-0.83%)
Feb 10, 2017 27.36 28.32 26.96 27.66 2,692,464 -0.66(-2.33%)
Feb 09, 2017 28.43 29.53 27.59 28.32 6,135,613 +3.79(+15.45%)
Feb 08, 2017 24.54 25.20 24.30 24.53 2,022,328 -0.07(-0.28%)
Feb 07, 2017 24.62 24.87 24.45 24.60 896,465 -0.03(-0.12%)
Feb 06, 2017 24.47 24.77 24.15 24.63 501,120 -0.01(-0.04%)
Feb 03, 2017 24.35 24.76 24.23 24.64 816,810 +0.38(+1.57%)
Feb 02, 2017 24.12 24.41 23.70 24.26 626,430 -0.14(-0.57%)
Feb 01, 2017 23.93 24.43 23.64 24.40 880,173 +0.47(+1.96%)
Jan 31, 2017 23.38 23.99 23.19 23.93 636,259 +0.32(+1.36%)
Jan 30, 2017 23.50 23.61 22.90 23.61 711,441 -0.11(-0.46%)
Jan 27, 2017 24.03 24.21 23.59 23.72 640,533 -0.23(-0.96%)
Jan 26, 2017 24.53 24.65 23.72 23.95 872,925 -0.59(-2.40%)
Jan 25, 2017 24.65 24.89 24.34 24.54 1,177,413 +0.23(+0.95%)
Jan 24, 2017 24.05 24.45 23.92 24.31 780,600 +0.20(+0.83%)
Jan 23, 2017 23.85 24.19 23.66 24.11 519,907 +0.04(+0.17%)
Jan 20, 2017 23.75 24.25 23.75 24.07 762,278 +0.29(+1.22%)
Jan 19, 2017 23.48 24.46 23.46 23.78 1,163,346 +0.39(+1.67%)
Jan 18, 2017 22.80 23.68 22.69 23.39 1,484,217 +0.80(+3.54%)
Jan 17, 2017 24.31 24.34 22.20 22.59 4,361,231 -2.17(-8.76%)
Jan 13, 2017 24.76 24.76 24.76 0 +0.76(+3.17%)
Jan 12, 2017 23.76 24.14 23.37 24.00 1,479,095 +0.51(+2.17%)
Jan 11, 2017 23.14 23.75 22.87 23.49 1,304,633 +0.56(+2.44%)
Jan 10, 2017 23.13 23.24 22.44 22.93 1,194,265 -0.26(-1.12%)
Jan 09, 2017 22.43 23.34 22.27 23.19 1,512,895 +0.72(+3.20%)
Jan 06, 2017 22.42 22.62 22.18 22.47 890,837 +0.13(+0.58%)
Jan 05, 2017 22.21 22.45 21.98 22.34 758,336 +0.11(+0.49%)
Jan 04, 2017 22.27 22.41 21.96 22.23 1,373,370 +0.10(+0.45%)
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.