Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.46 28.46 28.46 28.46 735 +0.46(+1.64%)
Mar 29, 2017 28.00 28.00 28.00 88 -1.45(-4.92%)
Mar 24, 2017 29.45 29.45 29.45 127 +1.24(+4.40%)
Mar 22, 2017 28.21 28.21 28.21 8 +0.12(+0.43%)
Mar 15, 2017 28.09 28.09 28.09 39 +1.21(+4.52%)
Mar 09, 2017 26.88 26.88 26.88 46 +1.12(+4.35%)
Mar 08, 2017 25.75 25.75 25.75 25.75 2,729 +0.26(+1.02%)
Mar 07, 2017 25.50 25.50 25.50 25.50 2,418 +0.52(+2.06%)
Mar 06, 2017 25.09 25.09 24.98 24.98 557 -0.26(-1.01%)
Mar 03, 2017 25.24 25.24 25.24 25.24 197 -0.21(-0.84%)
Mar 02, 2017 25.45 25.45 25.45 25.45 196 -3.15(-11.01%)
Mar 01, 2017 28.60 28.60 28.60 28.60 308 -0.14(-0.49%)
Feb 28, 2017 28.74 28.74 28.74 28.74 112 +1.49(+5.47%)
Feb 27, 2017 27.25 27.25 27.25 27.25 181 -1.27(-4.45%)
Feb 22, 2017 28.52 28.52 28.52 59 +1.43(+5.28%)
Feb 21, 2017 26.25 27.09 26.25 27.09 535 +0.95(+3.61%)
Feb 17, 2017 26.14 26.14 26.14 0 +0.32(+1.24%)
Feb 16, 2017 25.83 25.83 25.83 25.83 373 +0.06(+0.23%)
Feb 13, 2017 25.76 25.76 25.76 131 -0.64(-2.41%)
Feb 08, 2017 26.40 26.40 26.40 269 +1.23(+4.89%)
Feb 07, 2017 25.17 25.17 25.17 25.17 291 +0.17(+0.68%)
Feb 06, 2017 25.00 25.00 25.00 25.00 497 -0.20(-0.79%)
Feb 02, 2017 25.20 25.20 25.20 412 -0.23(-0.90%)
Feb 01, 2017 25.43 25.43 25.43 25.43 1,305 +0.07(+0.30%)
Jan 31, 2017 25.80 25.80 25.36 25.36 548 -0.64(-2.48%)
Jan 30, 2017 25.20 26.00 25.20 26.00 1,150 +0.43(+1.70%)
Jan 27, 2017 26.30 26.30 25.57 25.57 466 -0.59(-2.26%)
Jan 23, 2017 26.16 26.16 26.16 99 +0.04(+0.13%)
Jan 20, 2017 26.12 26.12 26.12 26.12 1,232 +0.89(+3.53%)
Jan 18, 2017 25.23 25.23 25.23 297 -1.12(-4.25%)
Jan 17, 2017 26.25 26.35 25.88 26.35 4,483 +0.45(+1.74%)
Jan 13, 2017 25.90 25.90 25.90 0 +0.33(+1.29%)
Jan 12, 2017 25.77 25.77 25.57 25.57 1,249 +0.08(+0.31%)
Jan 11, 2017 24.97 25.49 24.97 25.49 940 +0.54(+2.16%)
Jan 10, 2017 25.91 25.91 24.95 24.95 771 +0.34(+1.38%)
Jan 09, 2017 25.10 25.20 24.61 24.61 864 -1.49(-5.71%)
Jan 06, 2017 25.49 26.10 25.49 26.10 791 -0.23(-0.87%)
Jan 05, 2017 26.01 26.33 26.01 26.33 491 +0.38(+1.44%)
Jan 04, 2017 25.65 25.95 25.65 25.95 983 +1.11(+4.49%)
Jan 03, 2017 25.62 25.67 24.84 24.84 1,442 -1.52(-5.75%)
Dec 30, 2016 26.36 26.36 26.36 0 +0.47(+1.82%)
Dec 29, 2016 25.89 25.89 25.89 25.89 941 +0.38(+1.47%)
Dec 28, 2016 25.53 25.53 25.51 25.51 486 -0.01(-0.06%)
Dec 27, 2016 25.52 25.52 25.52 25.52 2,609 -0.16(-0.60%)
Dec 23, 2016 25.68 25.68 25.68 0 +1.46(+6.03%)
Dec 22, 2016 24.22 24.22 24.22 24.22 609 -0.39(-1.56%)
Dec 21, 2016 24.67 24.67 24.59 24.61 2,300 -0.41(-1.66%)
Dec 20, 2016 25.02 25.02 25.02 25.02 345 +0.76(+3.13%)
Dec 15, 2016 24.26 24.26 24.26 74 +0.12(+0.52%)
Dec 14, 2016 23.96 24.18 23.96 24.14 4,355 +0.91(+3.92%)
Dec 13, 2016 23.23 23.23 23.23 23.23 961 -0.42(-1.80%)
Dec 12, 2016 23.12 23.65 23.12 23.65 2,639 -0.62(-2.57%)
Dec 09, 2016 23.98 24.29 23.85 24.27 67,164 -0.43(-1.72%)
Dec 08, 2016 25.46 25.46 24.70 24.70 811 -4.54(-15.53%)
Dec 07, 2016 28.70 29.24 28.70 29.24 879 +0.51(+1.77%)
Dec 06, 2016 28.59 28.73 28.56 28.73 2,851 +1.13(+4.09%)
Dec 05, 2016 27.12 27.86 27.12 27.60 1,898 -0.55(-1.95%)
Dec 02, 2016 28.33 28.33 26.80 28.15 859 +1.57(+5.91%)
Dec 01, 2016 26.27 26.94 26.25 26.58 1,548 +0.33(+1.26%)
Nov 30, 2016 26.55 26.55 26.25 26.25 1,097 -1.89(-6.72%)
Nov 29, 2016 27.66 28.14 27.66 28.14 30,486 -0.33(-1.16%)
Nov 28, 2016 28.15 28.47 28.15 28.47 11,952 +0.42(+1.50%)
Nov 25, 2016 28.05 28.05 28.05 28.05 4,074 -1.20(-4.10%)
Nov 18, 2016 29.25 29.25 29.25 0 +0.99(+3.50%)
Nov 17, 2016 29.69 29.69 28.26 28.26 551 +0.10(+0.36%)
Nov 16, 2016 28.16 28.16 28.16 28.16 2,040 -0.49(-1.71%)
Nov 15, 2016 28.65 28.65 28.65 28.65 2,867 +1.00(+3.62%)
Nov 14, 2016 27.65 27.65 27.65 27.65 518 -0.24(-0.88%)
Nov 11, 2016 27.89 27.89 27.89 27.89 1,623 -0.50(-1.76%)
Nov 10, 2016 28.39 28.39 28.39 28.39 556 -0.04(-0.12%)
Nov 09, 2016 29.65 29.65 28.43 28.43 5,259 -1.47(-4.92%)
Nov 07, 2016 29.90 29.90 29.90 234 +0.86(+2.98%)
Nov 03, 2016 29.04 29.04 29.04 294 +0.56(+1.97%)
Nov 02, 2016 28.48 28.48 28.48 28.48 426 -0.52(-1.81%)
Nov 01, 2016 28.22 29.00 28.22 29.00 985 +0.74(+2.62%)
Oct 31, 2016 28.26 28.26 28.26 28.26 177 -0.68(-2.37%)
Oct 28, 2016 29.50 29.50 28.95 28.95 397 -0.80(-2.71%)
Oct 27, 2016 29.75 29.75 29.75 29.75 439 +0.09(+0.32%)
Oct 26, 2016 29.66 29.66 29.66 29.66 149 -0.12(-0.42%)
Oct 25, 2016 29.51 29.78 29.26 29.78 3,047 +0.15(+0.51%)
Oct 24, 2016 29.63 29.63 29.63 29.63 342 -1.08(-3.52%)
Oct 21, 2016 29.48 30.71 29.48 30.71 2,480 -0.59(-1.88%)
Oct 19, 2016 31.30 31.30 31.30 199 +2.21(+7.60%)
Oct 18, 2016 29.09 29.09 29.09 29.09 1,513 +0.94(+3.34%)
Oct 17, 2016 29.05 29.20 28.15 28.15 969 -1.45(-4.90%)
Oct 14, 2016 28.51 29.60 28.51 29.60 3,767 +1.57(+5.60%)
Oct 13, 2016 28.03 28.03 28.03 28.03 1,148 -0.58(-2.03%)
Oct 12, 2016 28.61 28.61 28.61 28.61 351 +0.17(+0.60%)
Oct 11, 2016 28.80 28.80 28.44 28.44 706 -1.56(-5.20%)
Oct 07, 2016 30.00 30.00 30.00 147 -2.88(-8.76%)
Oct 06, 2016 32.88 32.88 32.88 32.88 243 -1.45(-4.24%)
Oct 03, 2016 34.33 34.33 34.33 140 -16.46(-32.41%)
Sep 30, 2016 50.80 50.80 50.80 50.80 22 +0.00(+0.00%)
Sep 29, 2016 50.80 50.80 50.80 50.80 101 +0.00(+0.00%)
Sep 28, 2016 50.80 50.80 50.80 50.80 2,781 -0.90(-1.74%)
Sep 27, 2016 51.70 51.70 51.70 51.70 159 +0.00(+0.00%)
Sep 23, 2016 51.70 51.70 51.70 110 +0.24(+0.47%)
Sep 21, 2016 51.46 51.46 51.46 20 +0.46(+0.90%)
Sep 20, 2016 51.00 51.01 51.00 51.00 3,937 -0.69(-1.33%)
Sep 15, 2016 51.69 51.69 51.69 137 -0.03(-0.06%)
Sep 14, 2016 51.72 51.72 51.72 51.72 340 -0.26(-0.50%)
Sep 13, 2016 54.25 54.25 51.98 51.98 947 -3.42(-6.17%)
Sep 08, 2016 55.40 55.40 55.40 41 -0.25(-0.45%)
Sep 06, 2016 55.65 55.65 55.65 252 +1.25(+2.30%)
Sep 01, 2016 54.40 54.40 54.40 0 -0.53(-0.97%)
Aug 30, 2016 54.94 54.94 54.94 111 +0.48(+0.87%)
Aug 29, 2016 54.73 54.73 54.46 54.46 321 +0.74(+1.37%)
Aug 18, 2016 53.72 53.72 53.72 11 +1.77(+3.42%)
Aug 15, 2016 51.95 51.95 51.95 27 +0.60(+1.17%)
Aug 12, 2016 51.51 51.51 51.35 51.35 1,206 +0.80(+1.58%)
Aug 08, 2016 50.55 50.55 50.55 86 +0.80(+1.61%)
Aug 05, 2016 49.75 49.75 49.75 49.75 158 -1.50(-2.93%)
Aug 03, 2016 51.25 51.25 51.25 45 +1.59(+3.20%)
Jul 28, 2016 49.66 49.66 49.66 85 -2.76(-5.26%)
Jul 25, 2016 52.42 52.42 52.42 81 -0.13(-0.26%)
Jul 22, 2016 51.75 52.55 51.75 52.55 3,302 +0.24(+0.46%)
Jul 21, 2016 53.09 53.09 52.29 52.31 4,503 +0.07(+0.13%)
Jul 20, 2016 52.24 52.24 52.24 52.24 604 +0.09(+0.17%)
Jul 19, 2016 52.15 52.15 52.15 52.15 585 -0.04(-0.09%)
Jul 18, 2016 52.10 53.06 52.10 52.20 2,537 -0.48(-0.92%)
Jul 15, 2016 51.00 52.68 51.00 52.68 4,102 -0.22(-0.42%)
Jul 14, 2016 52.15 52.90 52.15 52.90 684 +1.07(+2.06%)
Jul 13, 2016 52.10 52.10 51.83 51.83 360 +0.40(+0.78%)
Jul 12, 2016 51.43 51.43 51.43 51.43 414 +3.78(+7.93%)
Jul 07, 2016 47.65 47.65 47.65 96 +0.24(+0.51%)
Jul 05, 2016 47.41 47.41 47.41 47.41 2,787 -3.65(-7.15%)
Jun 30, 2016 51.06 51.06 51.06 0 +2.91(+6.04%)
Jun 28, 2016 48.15 48.15 48.15 166 +2.20(+4.79%)
Jun 27, 2016 46.50 46.50 45.15 45.95 544 -18.17(-28.34%)
Jun 23, 2016 64.12 64.12 64.12 265 +0.37(+0.58%)
Jun 22, 2016 63.75 63.75 63.75 63.75 231 +1.30(+2.08%)
Jun 21, 2016 62.45 62.45 62.45 62.45 107 +0.34(+0.55%)
Jun 20, 2016 62.11 62.11 62.11 62.11 900 +3.36(+5.72%)
Jun 17, 2016 56.81 58.75 56.81 58.75 1,475 +2.83(+5.07%)
Jun 16, 2016 56.20 56.20 55.92 55.92 1,248 +0.44(+0.80%)
Jun 15, 2016 56.15 56.15 55.47 55.47 1,343 -1.02(-1.81%)
Jun 13, 2016 56.49 56.49 56.49 236 -2.05(-3.50%)
Jun 10, 2016 59.47 59.47 58.54 58.54 504 -1.90(-3.14%)
Jun 09, 2016 61.42 61.42 60.44 60.44 1,395 -0.96(-1.56%)
Jun 08, 2016 61.40 61.40 61.40 61.40 471 -0.13(-0.21%)
Jun 07, 2016 61.53 61.53 61.53 61.53 198 +0.68(+1.12%)
Jun 06, 2016 60.85 60.85 60.85 60.85 1,608 -1.15(-1.85%)
Jun 01, 2016 62.00 62.00 62.00 73 -0.03(-0.05%)
May 31, 2016 62.50 62.50 62.03 62.03 788 -0.35(-0.56%)
May 27, 2016 62.38 62.38 62.38 0 -1.62(-2.53%)
May 25, 2016 64.00 64.00 64.00 231 +0.60(+0.95%)
May 24, 2016 63.40 63.40 63.40 63.40 244 +1.70(+2.76%)
May 23, 2016 62.58 62.58 61.70 61.70 1,507 -2.17(-3.40%)
May 20, 2016 63.81 63.87 63.81 63.87 507 +1.02(+1.63%)
May 18, 2016 62.85 62.85 62.85 237 +1.50(+2.44%)
May 13, 2016 61.35 61.35 61.35 275 -0.19(-0.31%)
May 12, 2016 61.54 61.54 61.54 61.54 341 -1.30(-2.07%)
May 11, 2016 64.03 64.03 62.84 62.84 5,169 +0.94(+1.52%)
May 10, 2016 61.95 61.95 61.90 61.90 1,438 +3.40(+5.81%)
May 09, 2016 58.50 58.50 58.50 58.50 344 +1.59(+2.79%)
May 04, 2016 56.91 56.91 56.91 47 -1.61(-2.75%)
Apr 28, 2016 58.52 58.52 58.52 181 +0.32(+0.55%)
Apr 27, 2016 58.20 58.20 58.20 58.20 673 -0.14(-0.24%)
Apr 25, 2016 58.34 58.34 58.34 113 +0.26(+0.45%)
Apr 22, 2016 58.85 58.85 58.08 58.08 6,979 -0.12(-0.21%)
Apr 21, 2016 58.20 58.20 58.20 58.20 458 -4.00(-6.43%)
Apr 20, 2016 60.87 62.20 60.87 62.20 869 +1.33(+2.18%)
Apr 18, 2016 60.87 60.87 60.87 67 +0.05(+0.08%)
Apr 14, 2016 60.82 60.82 60.82 79 +1.32(+2.22%)
Apr 12, 2016 59.50 59.50 59.50 141 +1.43(+2.46%)
Apr 08, 2016 58.07 58.07 58.07 224 -0.91(-1.54%)
Apr 07, 2016 58.98 58.98 58.98 58.98 429 -0.70(-1.17%)
Apr 06, 2016 59.66 59.68 59.66 59.68 485 +0.15(+0.25%)
Apr 05, 2016 58.18 59.53 58.18 59.53 437 +0.36(+0.61%)
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.