Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.24 27.37 27.13 27.30 5,044 +0.29(+1.09%)
May 30, 2017 26.95 27.12 26.85 27.00 5,139 +0.06(+0.22%)
May 26, 2017 26.79 26.99 26.76 26.95 7,472 +0.12(+0.47%)
May 25, 2017 26.86 26.90 26.75 26.82 3,108 +0.04(+0.15%)
May 24, 2017 26.60 26.79 26.60 26.78 5,178 +0.19(+0.71%)
May 23, 2017 26.65 26.83 26.59 26.59 5,265 -0.25(-0.93%)
May 22, 2017 26.77 26.86 26.69 26.84 6,556 +0.22(+0.83%)
May 19, 2017 26.60 26.75 26.45 26.62 6,540 +0.35(+1.31%)
May 18, 2017 26.16 26.33 26.10 26.27 5,209 -0.32(-1.18%)
May 17, 2017 26.46 26.60 26.43 26.59 3,797 -0.09(-0.34%)
May 16, 2017 26.66 26.84 26.65 26.68 7,436 +0.44(+1.68%)
May 15, 2017 26.26 26.27 26.09 26.24 4,212 +0.20(+0.79%)
May 12, 2017 26.04 26.11 25.98 26.04 3,530 +0.21(+0.83%)
May 11, 2017 25.79 25.95 25.79 25.82 3,943 -0.29(-1.11%)
May 10, 2017 26.04 26.13 25.88 26.11 10,054 +0.16(+0.62%)
May 09, 2017 25.86 26.02 25.86 25.95 5,728 +0.02(+0.08%)
May 08, 2017 25.97 25.97 25.80 25.93 11,133 -0.39(-1.48%)
May 05, 2017 26.10 26.32 25.92 26.32 5,293 +0.32(+1.21%)
May 04, 2017 25.75 26.07 25.67 26.00 11,474 +0.64(+2.54%)
May 03, 2017 25.44 25.50 25.36 25.36 4,042 -0.25(-0.98%)
May 02, 2017 25.57 25.61 25.57 25.61 4,973 +0.06(+0.23%)
May 01, 2017 25.31 25.56 25.31 25.55 4,626 +0.07(+0.27%)
Apr 28, 2017 25.34 25.48 25.34 25.48 2,287 +0.36(+1.41%)
Apr 27, 2017 25.06 25.20 25.01 25.12 5,592 +0.20(+0.82%)
Apr 26, 2017 24.96 25.05 24.85 24.92 3,818 -0.26(-1.03%)
Apr 25, 2017 25.00 25.18 24.90 25.18 2,955 -0.13(-0.51%)
Apr 24, 2017 24.87 25.31 24.87 25.31 4,538 +1.26(+5.24%)
Apr 21, 2017 24.00 24.06 23.93 24.05 10,509 -0.13(-0.54%)
Apr 20, 2017 24.30 24.38 24.06 24.18 8,186 +0.31(+1.30%)
Apr 19, 2017 23.81 23.90 23.76 23.87 2,393 -0.15(-0.62%)
Apr 18, 2017 24.05 24.13 23.94 24.02 9,603 -0.16(-0.66%)
Apr 17, 2017 23.89 24.18 23.89 24.18 2,861 +0.20(+0.83%)
Apr 13, 2017 24.10 24.10 23.89 23.98 5,606 +0.12(+0.52%)
Apr 12, 2017 23.85 23.86 23.29 23.86 40,552 +0.25(+1.08%)
Apr 11, 2017 23.61 23.63 23.57 23.60 6,177 -0.03(-0.13%)
Apr 10, 2017 23.55 23.63 23.50 23.63 5,727 -0.02(-0.08%)
Apr 07, 2017 23.57 23.70 23.57 23.65 1,763 +0.13(+0.55%)
Apr 06, 2017 23.75 23.75 23.50 23.52 2,860 -0.15(-0.63%)
Apr 05, 2017 23.70 23.80 23.59 23.67 5,676 +0.06(+0.23%)
Apr 04, 2017 23.45 23.70 23.45 23.61 3,821 +0.07(+0.28%)
Apr 03, 2017 23.32 23.55 23.32 23.55 2,689 +0.14(+0.60%)
Mar 31, 2017 23.45 23.65 23.41 23.41 3,361 +0.12(+0.52%)
Mar 30, 2017 23.34 23.36 23.21 23.29 5,744 +0.19(+0.82%)
Mar 29, 2017 23.05 23.16 23.00 23.10 7,611 -0.17(-0.73%)
Mar 28, 2017 23.35 23.39 23.27 23.27 4,483 -0.17(-0.73%)
Mar 27, 2017 23.15 23.48 23.15 23.44 4,131 +0.51(+2.22%)
Mar 24, 2017 22.95 23.21 22.93 22.93 5,735 +0.03(+0.11%)
Mar 23, 2017 22.66 23.02 22.66 22.90 13,824 +0.38(+1.71%)
Mar 22, 2017 22.37 22.52 22.25 22.52 5,842 +0.04(+0.18%)
Mar 21, 2017 22.53 22.68 22.37 22.48 3,710 -0.11(-0.49%)
Mar 20, 2017 22.59 22.63 22.50 22.59 2,354 +0.00(+0.00%)
Mar 17, 2017 22.49 22.69 22.46 22.59 6,581 +0.02(+0.11%)
Mar 16, 2017 22.45 22.60 22.45 22.57 7,551 +0.07(+0.29%)
Mar 15, 2017 22.19 22.50 22.17 22.50 5,644 +0.25(+1.12%)
Mar 14, 2017 22.16 22.25 22.00 22.25 4,175 -0.22(-0.98%)
Mar 13, 2017 22.26 22.49 22.26 22.47 3,295 +0.08(+0.36%)
Mar 10, 2017 22.38 22.54 22.20 22.39 25,871 +0.31(+1.43%)
Mar 09, 2017 21.94 22.18 21.92 22.08 8,385 +0.19(+0.85%)
Mar 08, 2017 22.07 22.07 21.84 21.89 8,130 -0.02(-0.07%)
Mar 07, 2017 21.94 21.96 21.85 21.91 3,269 -0.26(-1.20%)
Mar 06, 2017 22.01 22.20 22.01 22.17 5,462 -0.05(-0.25%)
Mar 03, 2017 22.01 22.26 21.96 22.23 18,040 +0.17(+0.75%)
Mar 02, 2017 22.01 22.22 22.00 22.06 11,968 +0.05(+0.23%)
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.