Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.18 28.31 27.93 28.01 35,366,296 -0.20(-0.70%)
Apr 27, 2017 28.53 28.55 28.18 28.21 32,040,332 -0.37(-1.31%)
Apr 26, 2017 28.28 28.67 28.16 28.58 48,604,924 +0.35(+1.25%)
Apr 25, 2017 28.33 28.45 28.05 28.23 54,295,064 -0.06(-0.20%)
Apr 24, 2017 28.34 28.38 28.17 28.28 34,006,228 +0.06(+0.23%)
Apr 21, 2017 28.43 28.52 28.14 28.22 33,814,328 -0.30(-1.07%)
Apr 20, 2017 28.26 28.63 28.21 28.52 30,726,368 +0.08(+0.27%)
Apr 19, 2017 28.50 28.59 28.40 28.45 33,674,740 +0.00(+0.00%)
Apr 18, 2017 28.43 28.57 28.40 28.45 22,526,098 -0.04(-0.12%)
Apr 17, 2017 28.48 28.62 28.43 28.48 17,144,982 +0.01(+0.05%)
Apr 13, 2017 28.63 28.81 28.45 28.47 24,840,882 -0.20(-0.69%)
Apr 12, 2017 28.42 28.67 28.32 28.67 31,405,586 +0.18(+0.62%)
Apr 11, 2017 28.54 28.55 28.32 28.49 27,747,604 -0.05(-0.17%)
Apr 10, 2017 28.69 28.75 28.49 28.54 25,772,880 -0.15(-0.52%)
Apr 07, 2017 28.69 28.88 28.64 28.69 28,774,038 -0.01(-0.02%)
Apr 06, 2017 29.01 29.03 28.69 28.69 28,994,196 -0.30(-1.02%)
Apr 05, 2017 29.14 29.15 28.96 28.99 28,562,726 -0.13(-0.43%)
Apr 04, 2017 29.03 29.13 28.91 29.12 17,971,954 +0.08(+0.29%)
Apr 03, 2017 29.05 29.17 28.89 29.03 25,742,668 +0.01(+0.05%)
Mar 31, 2017 29.19 29.26 29.02 29.02 25,105,116 -0.15(-0.50%)
Mar 30, 2017 28.91 29.21 28.86 29.17 21,153,718 +0.22(+0.75%)
Mar 29, 2017 29.01 29.16 28.91 28.95 20,193,482 -0.08(-0.26%)
Mar 28, 2017 28.92 29.06 28.82 29.03 22,316,350 +0.05(+0.17%)
Mar 27, 2017 29.05 29.16 28.90 28.98 18,879,000 -0.13(-0.46%)
Mar 24, 2017 29.17 29.26 29.01 29.11 20,335,000 +0.02(+0.07%)
Mar 23, 2017 29.07 29.27 28.92 29.09 20,991,286 +0.00(+0.00%)
Mar 22, 2017 29.40 29.42 28.96 29.09 26,552,532 -0.30(-1.02%)
Mar 21, 2017 29.65 29.69 29.33 29.39 29,058,008 -0.24(-0.80%)
Mar 20, 2017 29.76 29.82 29.56 29.63 16,969,670 -0.13(-0.45%)
Mar 17, 2017 29.75 29.79 29.59 29.76 35,436,444 +0.12(+0.40%)
Mar 16, 2017 29.75 29.79 29.57 29.64 20,907,366 -0.10(-0.35%)
Mar 15, 2017 29.43 29.78 29.40 29.75 30,146,972 +0.35(+1.19%)
Mar 14, 2017 29.60 29.64 29.37 29.40 14,409,774 -0.20(-0.66%)
Mar 13, 2017 29.49 29.63 29.46 29.59 21,311,010 +0.01(+0.05%)
Mar 10, 2017 29.35 29.63 29.35 29.58 28,256,282 +0.29(+0.98%)
Mar 09, 2017 29.24 29.42 29.16 29.29 25,302,606 +0.12(+0.41%)
Mar 08, 2017 29.25 29.25 29.11 29.17 25,602,612 -0.08(-0.26%)
Mar 07, 2017 29.26 29.33 29.13 29.25 23,268,580 -0.06(-0.19%)
Mar 06, 2017 29.21 29.33 29.13 29.30 20,296,768 -0.03(-0.12%)
Mar 03, 2017 29.37 29.37 29.17 29.34 24,696,630 -0.04(-0.14%)
Mar 02, 2017 29.26 29.40 29.22 29.38 18,874,124 +0.02(+0.07%)
Mar 01, 2017 29.18 29.46 29.03 29.36 34,219,772 +0.17(+0.60%)
Feb 28, 2017 29.14 29.24 29.08 29.19 27,686,166 -0.02(-0.07%)
Feb 27, 2017 29.54 29.54 29.14 29.21 24,824,332 -0.38(-1.27%)
Feb 24, 2017 29.41 29.58 29.36 29.58 24,403,058 +0.29(+0.98%)
Feb 23, 2017 29.12 29.33 29.01 29.30 27,515,534 +0.25(+0.87%)
Feb 22, 2017 29.11 29.18 28.95 29.05 22,417,506 -0.10(-0.34%)
Feb 21, 2017 28.89 29.16 28.86 29.14 25,063,284 +0.17(+0.60%)
Feb 17, 2017 28.97 28.97 28.97 0 +0.16(+0.56%)
Feb 16, 2017 28.72 28.89 28.66 28.81 23,733,714 +0.09(+0.32%)
Feb 15, 2017 28.40 28.73 28.33 28.72 33,381,320 +0.26(+0.91%)
Feb 14, 2017 28.26 28.48 28.22 28.46 28,208,154 +0.07(+0.25%)
Feb 13, 2017 28.51 28.73 28.28 28.39 49,196,868 -0.51(-1.76%)
Feb 10, 2017 28.81 28.93 28.77 28.90 17,376,236 +0.05(+0.17%)
Feb 09, 2017 28.78 28.93 28.73 28.85 16,269,077 +0.07(+0.24%)
Feb 08, 2017 28.75 28.86 28.68 28.78 22,462,230 +0.06(+0.22%)
Feb 07, 2017 28.69 28.75 28.51 28.72 24,787,936 +0.04(+0.15%)
Feb 06, 2017 28.82 28.82 28.62 28.68 16,286,813 -0.13(-0.46%)
Feb 03, 2017 28.97 29.00 28.77 28.81 27,421,154 +0.05(+0.17%)
Feb 02, 2017 29.35 29.38 28.60 28.76 41,743,788 -0.61(-2.09%)
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.