Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.37 28.37 27.85 28.09 652,808 -0.29(-1.01%)
Mar 30, 2017 28.28 28.56 27.85 28.37 373,281 +0.05(+0.17%)
Mar 29, 2017 27.04 28.59 26.90 28.33 709,924 +1.29(+4.75%)
Mar 28, 2017 26.52 27.18 26.14 27.04 647,637 +0.52(+1.97%)
Mar 27, 2017 26.42 27.04 26.28 26.52 1,025,559 -0.19(-0.71%)
Mar 24, 2017 27.28 27.37 26.61 26.71 514,710 -0.62(-2.27%)
Mar 23, 2017 27.37 27.85 27.09 27.33 289,213 -0.05(-0.17%)
Mar 22, 2017 27.23 27.42 26.80 27.37 327,252 +0.05(+0.17%)
Mar 21, 2017 28.14 28.18 26.80 27.33 343,636 -0.67(-2.38%)
Mar 20, 2017 28.23 28.71 27.76 27.99 246,609 -0.24(-0.84%)
Mar 17, 2017 27.90 28.33 27.76 28.23 601,372 +0.33(+1.19%)
Mar 16, 2017 28.56 28.68 27.78 27.90 559,407 -0.52(-1.84%)
Mar 15, 2017 28.37 28.71 28.04 28.42 382,566 +0.10(+0.34%)
Mar 14, 2017 27.52 28.66 27.33 28.33 399,232 +0.71(+2.59%)
Mar 13, 2017 28.28 28.28 26.95 27.61 816,226 -0.71(-2.52%)
Mar 10, 2017 27.37 29.09 26.52 28.33 1,347,995 +2.21(+8.48%)
Mar 09, 2017 26.66 26.85 25.95 26.11 510,186 -0.74(-2.75%)
Mar 08, 2017 26.09 27.23 26.09 26.85 447,636 +0.67(+2.55%)
Mar 07, 2017 27.76 28.14 26.04 26.18 808,061 -1.71(-6.14%)
Mar 06, 2017 28.56 28.66 27.42 27.90 506,166 -0.81(-2.82%)
Mar 03, 2017 28.90 29.28 28.47 28.71 219,321 -0.19(-0.66%)
Mar 02, 2017 28.71 29.09 28.19 28.90 186,928 +0.19(+0.66%)
Mar 01, 2017 28.52 28.95 28.18 28.71 332,272 +0.62(+2.20%)
Feb 28, 2017 28.71 28.80 27.85 28.09 289,049 -0.81(-2.80%)
Feb 27, 2017 28.47 28.95 28.37 28.90 350,367 +0.43(+1.51%)
Feb 24, 2017 27.76 29.09 27.59 28.47 346,747 +0.71(+2.57%)
Feb 23, 2017 28.52 28.76 27.64 27.76 368,672 -0.71(-2.51%)
Feb 22, 2017 29.14 29.14 28.42 28.47 333,990 -0.24(-0.83%)
Feb 21, 2017 28.37 28.90 28.33 28.71 309,288 +0.43(+1.52%)
Feb 17, 2017 28.28 28.28 28.28 0 +0.43(+1.54%)
Feb 16, 2017 28.47 28.56 27.57 27.85 532,715 -0.62(-2.17%)
Feb 15, 2017 27.71 28.47 27.66 28.47 809,119 +0.52(+1.87%)
Feb 14, 2017 27.23 28.47 27.18 27.95 3,998,761 -3.71(-11.73%)
Feb 13, 2017 31.94 32.23 31.37 31.66 258,331 -0.19(-0.60%)
Feb 10, 2017 31.37 31.94 31.14 31.85 487,401 +0.48(+1.52%)
Feb 09, 2017 31.28 31.90 31.28 31.37 438,615 +0.00(+0.00%)
Feb 08, 2017 30.47 31.42 30.18 31.37 335,156 +0.90(+2.97%)
Feb 07, 2017 30.66 30.99 30.28 30.47 344,252 -0.14(-0.47%)
Feb 06, 2017 30.47 31.28 30.28 30.61 416,596 -0.10(-0.31%)
Feb 03, 2017 30.75 31.18 30.56 30.71 735,068 +0.00(+0.00%)
Feb 02, 2017 30.90 31.23 30.52 30.71 749,777 -0.29(-0.92%)
Feb 01, 2017 31.61 31.78 30.95 30.99 393,134 -0.43(-1.36%)
Jan 31, 2017 31.66 31.99 30.61 31.42 642,850 -0.67(-2.08%)
Jan 30, 2017 31.75 32.33 31.37 32.09 598,368 +0.95(+3.06%)
Jan 27, 2017 31.80 33.09 31.04 31.14 352,816 -0.57(-1.80%)
Jan 26, 2017 32.37 32.56 31.71 31.71 275,498 -0.67(-2.06%)
Jan 25, 2017 32.18 32.85 32.18 32.37 168,128 +0.29(+0.89%)
Jan 24, 2017 31.99 32.44 31.80 32.09 287,136 +0.19(+0.60%)
Jan 23, 2017 32.18 32.23 31.56 31.90 304,871 -0.10(-0.30%)
Jan 20, 2017 31.66 32.37 31.66 31.99 279,477 +0.38(+1.20%)
Jan 19, 2017 32.61 32.61 31.42 31.61 206,477 -0.90(-2.78%)
Jan 18, 2017 32.37 32.71 31.80 32.52 383,458 +0.05(+0.15%)
Jan 17, 2017 32.37 33.61 32.37 32.47 450,462 +0.10(+0.29%)
Jan 13, 2017 32.37 32.37 32.37 0 +0.24(+0.74%)
Jan 12, 2017 32.14 32.33 31.42 32.14 388,812 -0.33(-1.03%)
Jan 11, 2017 32.90 32.90 31.52 32.47 390,903 -0.48(-1.45%)
Jan 10, 2017 32.71 33.47 32.66 32.94 514,128 +0.33(+1.02%)
Jan 09, 2017 32.75 33.09 32.18 32.61 387,756 -0.14(-0.44%)
Jan 06, 2017 34.18 34.75 32.61 32.75 821,939 -1.57(-4.58%)
Jan 05, 2017 35.66 36.28 33.66 34.33 618,648 -1.67(-4.63%)
Jan 04, 2017 35.42 36.18 34.94 35.99 1,000,651 +0.71(+2.02%)
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.