Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.32 27.47 27.22 27.23 34,015,656 -0.01(-0.05%)
May 30, 2017 26.99 27.34 26.99 27.25 29,043,674 +0.30(+1.13%)
May 26, 2017 27.00 27.03 26.86 26.94 19,421,286 -0.08(-0.29%)
May 25, 2017 26.94 27.10 26.93 27.02 21,072,000 +0.06(+0.21%)
May 24, 2017 27.08 27.11 26.91 26.96 22,137,442 -0.11(-0.42%)
May 23, 2017 27.04 27.15 27.00 27.08 19,148,712 +0.04(+0.16%)
May 22, 2017 27.03 27.10 26.98 27.03 20,971,092 +0.01(+0.03%)
May 19, 2017 26.88 27.06 26.78 27.03 28,794,826 +0.20(+0.76%)
May 18, 2017 26.50 26.96 26.47 26.82 36,425,920 +0.35(+1.31%)
May 17, 2017 26.99 26.88 26.47 26.47 41,972,452 -0.52(-1.91%)
May 16, 2017 27.34 27.39 26.99 26.99 30,550,548 -0.28(-1.04%)
May 15, 2017 27.22 27.34 27.15 27.27 30,277,818 +0.07(+0.26%)
May 12, 2017 27.20 27.29 27.08 27.20 19,483,812 +0.04(+0.13%)
May 11, 2017 27.17 27.25 27.01 27.17 23,406,064 -0.01(-0.03%)
May 10, 2017 26.99 27.32 26.95 27.17 31,986,686 +0.16(+0.60%)
May 09, 2017 27.23 27.25 26.97 27.01 30,549,114 -0.25(-0.91%)
May 08, 2017 27.41 27.41 27.08 27.26 28,496,408 +0.01(+0.03%)
May 05, 2017 26.91 27.36 26.88 27.25 30,886,860 +0.39(+1.45%)
May 04, 2017 27.15 27.15 26.59 26.86 44,498,744 -0.28(-1.02%)
May 03, 2017 27.52 27.55 26.96 27.14 47,739,864 -0.39(-1.41%)
May 02, 2017 27.66 27.72 27.48 27.53 35,163,088 -0.11(-0.38%)
May 01, 2017 28.04 28.06 27.61 27.63 35,009,604 -0.37(-1.34%)
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%)
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.