Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.87 26.10 25.64 25.72 233,653 -0.23(-0.88%)
Mar 30, 2017 25.31 26.10 25.08 25.94 309,758 +0.73(+2.89%)
Mar 29, 2017 25.39 25.40 25.17 25.21 193,215 -0.13(-0.50%)
Mar 28, 2017 25.05 25.41 24.87 25.34 218,470 +0.28(+1.13%)
Mar 27, 2017 24.53 25.07 24.21 25.06 224,001 +0.12(+0.48%)
Mar 24, 2017 25.07 25.29 24.82 24.94 265,972 +0.02(+0.07%)
Mar 23, 2017 24.20 24.93 24.00 24.92 467,843 +0.60(+2.48%)
Mar 22, 2017 24.27 24.56 24.01 24.32 386,516 -0.15(-0.60%)
Mar 21, 2017 25.93 25.93 24.47 24.47 257,092 -1.27(-4.93%)
Mar 20, 2017 25.75 25.87 25.54 25.73 251,582 -0.08(-0.32%)
Mar 17, 2017 25.40 25.86 25.32 25.82 331,140 +0.54(+2.13%)
Mar 16, 2017 25.20 25.36 25.16 25.28 165,531 +0.20(+0.80%)
Mar 15, 2017 25.41 25.41 25.06 25.08 170,515 -0.12(-0.47%)
Mar 14, 2017 25.32 25.40 25.20 25.20 86,183 -0.31(-1.22%)
Mar 13, 2017 25.59 25.87 25.48 25.51 198,515 -0.05(-0.18%)
Mar 10, 2017 25.46 25.62 25.19 25.55 305,090 +0.24(+0.94%)
Mar 09, 2017 25.29 25.48 25.13 25.31 215,380 +0.11(+0.43%)
Mar 08, 2017 25.52 25.52 25.15 25.21 246,846 -0.17(-0.68%)
Mar 07, 2017 25.42 25.46 25.15 25.38 281,485 -0.11(-0.43%)
Mar 06, 2017 25.50 25.52 25.17 25.49 247,225 -0.15(-0.57%)
Mar 03, 2017 25.77 25.86 25.55 25.63 256,471 -0.05(-0.18%)
Mar 02, 2017 26.64 26.64 25.62 25.68 225,786 -0.75(-2.83%)
Mar 01, 2017 26.33 26.50 26.22 26.43 435,872 +0.52(+2.01%)
Feb 28, 2017 26.03 26.10 25.82 25.91 335,876 -0.23(-0.87%)
Feb 27, 2017 25.93 26.18 25.83 26.14 223,094 +0.16(+0.63%)
Feb 24, 2017 25.69 26.02 25.51 25.97 289,160 +0.03(+0.11%)
Feb 23, 2017 25.82 25.95 25.30 25.94 191,761 +0.25(+0.96%)
Feb 22, 2017 25.69 25.83 25.46 25.70 207,483 -0.21(-0.81%)
Feb 21, 2017 26.08 26.22 25.74 25.91 243,692 -0.04(-0.14%)
Feb 17, 2017 25.94 25.94 25.94 0 -0.11(-0.42%)
Feb 16, 2017 26.06 26.14 25.41 26.05 286,488 -0.01(-0.03%)
Feb 15, 2017 26.08 26.31 25.73 26.06 235,268 -0.02(-0.07%)
Feb 14, 2017 26.64 27.04 26.01 26.08 575,503 -0.47(-1.75%)
Feb 13, 2017 24.17 26.78 24.03 26.55 1,330,251 +3.07(+13.05%)
Feb 10, 2017 23.49 23.53 23.23 23.48 220,541 +0.12(+0.51%)
Feb 09, 2017 23.34 23.45 23.14 23.36 238,299 +0.17(+0.75%)
Feb 08, 2017 23.53 23.54 23.17 23.19 171,007 -0.31(-1.32%)
Feb 07, 2017 23.77 23.81 23.49 23.50 308,011 -0.21(-0.88%)
Feb 06, 2017 24.12 24.16 23.70 23.71 177,935 -0.43(-1.78%)
Feb 03, 2017 23.57 24.19 23.57 24.14 281,319 +0.79(+3.40%)
Feb 02, 2017 23.44 23.53 23.20 23.34 233,121 -0.13(-0.54%)
Feb 01, 2017 23.67 23.78 23.41 23.47 191,627 -0.04(-0.16%)
Jan 31, 2017 23.55 23.76 23.23 23.51 245,437 -0.01(-0.04%)
Jan 30, 2017 23.78 23.92 23.40 23.52 207,425 -0.41(-1.72%)
Jan 27, 2017 23.95 24.02 23.72 23.93 285,517 +0.05(+0.19%)
Jan 26, 2017 24.43 24.69 23.87 23.88 269,580 -0.46(-1.87%)
Jan 25, 2017 24.23 24.56 23.99 24.34 577,410 +0.17(+0.72%)
Jan 24, 2017 23.10 24.39 22.86 24.17 320,001 +0.67(+2.83%)
Jan 23, 2017 23.72 23.73 23.31 23.50 395,236 -0.25(-1.04%)
Jan 20, 2017 23.55 23.98 23.54 23.75 255,588 +0.28(+1.21%)
Jan 19, 2017 24.00 24.00 23.36 23.46 284,421 -0.44(-1.83%)
Jan 18, 2017 23.90 24.11 23.81 23.90 165,057 +0.12(+0.50%)
Jan 17, 2017 23.89 23.90 23.58 23.78 279,765 -0.23(-0.95%)
Jan 13, 2017 24.01 24.01 24.01 0 -0.18(-0.75%)
Jan 12, 2017 24.43 24.51 24.04 24.19 183,667 -0.29(-1.19%)
Jan 11, 2017 24.54 24.55 24.22 24.48 271,009 -0.05(-0.19%)
Jan 10, 2017 24.41 24.59 24.22 24.53 159,214 +0.24(+0.98%)
Jan 09, 2017 24.31 24.37 24.17 24.29 234,479 -0.12(-0.49%)
Jan 06, 2017 24.48 24.56 24.28 24.41 147,226 +0.11(+0.45%)
Jan 05, 2017 24.58 24.76 24.03 24.30 156,879 -0.38(-1.55%)
Jan 04, 2017 24.55 24.89 24.38 24.69 126,154 +0.21(+0.86%)
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.