Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.99 26.28 25.21 25.34 2,857,296 -0.82(-3.13%)
Apr 27, 2017 27.08 27.08 26.06 26.16 2,298,896 -0.89(-3.29%)
Apr 26, 2017 27.02 27.22 26.95 27.05 1,080,809 -0.05(-0.18%)
Apr 25, 2017 27.25 27.37 26.98 27.10 1,023,722 -0.14(-0.51%)
Apr 24, 2017 27.71 27.73 26.85 27.24 1,313,678 -0.37(-1.34%)
Apr 21, 2017 27.81 27.81 27.52 27.61 781,617 -0.19(-0.68%)
Apr 20, 2017 27.92 27.92 27.67 27.80 883,018 -0.09(-0.32%)
Apr 19, 2017 27.86 28.06 27.75 27.89 1,122,059 -0.07(-0.25%)
Apr 18, 2017 27.81 28.02 27.74 27.96 1,561,968 +0.12(+0.43%)
Apr 17, 2017 27.17 27.84 27.09 27.84 1,669,078 +0.78(+2.88%)
Apr 13, 2017 26.98 27.08 26.76 27.06 845,369 +0.12(+0.45%)
Apr 12, 2017 27.11 27.12 26.75 26.94 1,501,080 -0.05(-0.19%)
Apr 11, 2017 26.96 27.31 26.92 26.99 1,279,663 +0.06(+0.22%)
Apr 10, 2017 26.80 26.98 26.74 26.93 808,241 +0.14(+0.52%)
Apr 07, 2017 26.68 26.82 26.59 26.79 862,453 +0.07(+0.26%)
Apr 06, 2017 26.47 26.76 26.39 26.72 1,380,309 +0.20(+0.75%)
Apr 05, 2017 26.40 26.66 26.26 26.52 1,498,566 +0.11(+0.42%)
Apr 04, 2017 25.99 26.70 25.94 26.41 2,396,692 +0.41(+1.58%)
Apr 03, 2017 25.95 26.15 25.85 26.00 1,235,197 +0.04(+0.15%)
Mar 31, 2017 25.51 26.00 25.48 25.96 2,001,120 +0.42(+1.64%)
Mar 30, 2017 25.57 25.67 25.31 25.54 2,053,948 -0.31(-1.20%)
Mar 29, 2017 26.08 26.09 25.56 25.85 1,939,146 -0.25(-0.96%)
Mar 28, 2017 26.04 26.10 25.71 26.10 779,691 +0.10(+0.38%)
Mar 27, 2017 26.40 26.58 25.93 26.00 1,903,223 -0.50(-1.89%)
Mar 24, 2017 26.68 26.79 26.43 26.50 1,260,149 -0.20(-0.75%)
Mar 23, 2017 26.67 26.91 26.58 26.70 986,103 +0.04(+0.15%)
Mar 22, 2017 26.64 26.76 26.19 26.66 1,561,619 +0.13(+0.49%)
Mar 21, 2017 26.54 26.61 26.26 26.53 1,420,181 +0.10(+0.38%)
Mar 20, 2017 26.44 26.50 26.24 26.43 497,981 +0.04(+0.15%)
Mar 17, 2017 26.17 26.59 26.13 26.39 1,242,102 +0.25(+0.96%)
Mar 16, 2017 26.31 26.45 26.13 26.14 1,202,691 -0.17(-0.65%)
Mar 15, 2017 25.92 26.40 25.80 26.31 1,302,793 +0.42(+1.62%)
Mar 14, 2017 25.80 26.01 25.68 25.89 965,926 +0.09(+0.35%)
Mar 13, 2017 25.84 26.00 25.68 25.80 1,162,120 -0.06(-0.23%)
Mar 10, 2017 26.54 26.69 25.84 25.86 927,962 -0.50(-1.90%)
Mar 09, 2017 26.80 27.04 26.19 26.36 1,489,307 -0.47(-1.75%)
Mar 08, 2017 27.25 27.31 26.83 26.83 1,436,767 -0.41(-1.51%)
Mar 07, 2017 27.18 27.32 27.06 27.24 951,840 -0.01(-0.04%)
Mar 06, 2017 27.07 27.31 26.83 27.25 1,539,076 +0.07(+0.26%)
Mar 03, 2017 27.14 27.18 26.79 27.18 1,100,905 -0.02(-0.07%)
Mar 02, 2017 27.05 27.38 27.04 27.20 926,931 -0.05(-0.18%)
Mar 01, 2017 27.12 27.27 26.98 27.25 1,524,213 +0.00(+0.00%)
Feb 28, 2017 27.39 27.48 27.15 27.25 1,343,422 -0.13(-0.47%)
Feb 27, 2017 27.38 27.46 27.16 27.38 1,283,274 +0.06(+0.22%)
Feb 24, 2017 27.21 27.35 26.97 27.32 1,833,295 +0.20(+0.74%)
Feb 23, 2017 26.99 27.14 26.51 27.12 1,605,691 +0.32(+1.19%)
Feb 22, 2017 27.03 27.41 26.72 26.80 2,288,008 -0.14(-0.52%)
Feb 21, 2017 27.18 27.22 26.45 26.94 2,377,696 -0.09(-0.33%)
Feb 17, 2017 27.03 27.03 27.03 0 +1.26(+4.89%)
Feb 16, 2017 25.47 25.92 25.36 25.77 2,402,383 +0.45(+1.78%)
Feb 15, 2017 25.13 25.46 24.92 25.32 3,863,875 -0.03(-0.12%)
Feb 14, 2017 26.00 26.00 25.26 25.35 1,858,742 -0.65(-2.50%)
Feb 13, 2017 26.32 26.37 25.91 26.00 1,477,669 -0.12(-0.46%)
Feb 10, 2017 25.73 26.20 25.73 26.12 749,996 +0.31(+1.20%)
Feb 09, 2017 25.93 25.93 25.64 25.81 626,267 -0.07(-0.27%)
Feb 08, 2017 25.52 25.92 25.51 25.88 857,358 +0.35(+1.37%)
Feb 07, 2017 25.35 25.55 25.31 25.53 837,252 +0.23(+0.91%)
Feb 06, 2017 25.49 25.49 25.07 25.30 998,109 -0.12(-0.47%)
Feb 03, 2017 25.46 25.50 25.14 25.42 1,048,901 +0.20(+0.79%)
Feb 02, 2017 25.16 25.47 25.14 25.22 1,084,780 +0.10(+0.40%)
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.