Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.74 25.95 25.71 25.71 97,827 -0.18(-0.68%)
Mar 30, 2017 25.93 26.01 25.88 25.89 44,839 +0.03(+0.12%)
Mar 29, 2017 25.86 25.87 25.77 25.86 82,972 +0.00(+0.02%)
Mar 28, 2017 25.73 25.94 25.72 25.85 98,564 +0.09(+0.35%)
Mar 27, 2017 25.47 25.76 25.46 25.76 63,935 +0.39(+1.54%)
Mar 24, 2017 25.22 25.49 25.20 25.37 95,038 +0.09(+0.37%)
Mar 23, 2017 25.10 25.49 25.04 25.28 145,169 -0.10(-0.39%)
Mar 22, 2017 25.43 25.52 25.32 25.38 77,024 -0.23(-0.88%)
Mar 21, 2017 26.09 26.16 25.55 25.60 107,044 +0.12(+0.45%)
Mar 20, 2017 25.61 25.73 25.47 25.48 82,738 -0.14(-0.57%)
Mar 17, 2017 25.80 25.82 25.41 25.63 113,758 -0.13(-0.50%)
Mar 16, 2017 25.72 25.82 25.59 25.76 124,881 +0.33(+1.30%)
Mar 15, 2017 25.27 25.43 25.21 25.43 130,456 +0.18(+0.71%)
Mar 14, 2017 25.07 25.25 24.93 25.25 65,604 -0.18(-0.73%)
Mar 13, 2017 25.50 25.62 25.39 25.43 141,099 -0.04(-0.16%)
Mar 10, 2017 25.55 25.55 25.36 25.48 79,861 +0.03(+0.10%)
Mar 09, 2017 25.36 25.45 25.25 25.45 106,946 +0.46(+1.84%)
Mar 08, 2017 25.11 25.21 24.89 24.99 218,391 +0.04(+0.18%)
Mar 07, 2017 24.80 24.98 24.73 24.95 85,874 -0.02(-0.06%)
Mar 06, 2017 24.89 24.99 24.78 24.96 375,038 -0.01(-0.04%)
Mar 03, 2017 24.93 25.11 24.84 24.97 125,286 +0.73(+3.01%)
Mar 02, 2017 24.39 24.43 24.22 24.24 89,596 -0.06(-0.25%)
Mar 01, 2017 24.26 24.35 24.20 24.30 130,854 +0.77(+3.27%)
Feb 28, 2017 23.43 23.67 23.43 23.53 110,425 +0.13(+0.56%)
Feb 27, 2017 23.40 23.50 23.35 23.40 987,050 -0.07(-0.30%)
Feb 24, 2017 23.25 23.50 23.22 23.47 270,679 -0.36(-1.51%)
Feb 23, 2017 23.96 23.98 23.72 23.83 540,332 -0.26(-1.08%)
Feb 22, 2017 23.70 24.14 23.70 24.09 131,990 +0.45(+1.90%)
Feb 21, 2017 23.64 23.78 23.60 23.64 177,705 -0.20(-0.84%)
Feb 17, 2017 23.84 23.84 23.84 0 -0.50(-2.05%)
Feb 16, 2017 24.39 24.41 24.24 24.34 239,610 -0.11(-0.47%)
Feb 15, 2017 24.41 24.50 24.31 24.45 809,806 +0.14(+0.58%)
Feb 14, 2017 24.20 24.42 24.06 24.32 1,025,218 +0.01(+0.02%)
Feb 13, 2017 24.38 24.47 24.25 24.31 1,040,097 +0.31(+1.29%)
Feb 10, 2017 23.99 24.08 23.90 24.00 659,173 +0.00(+0.00%)
Feb 09, 2017 23.96 24.18 23.95 24.00 114,140 +0.37(+1.57%)
Feb 08, 2017 23.43 23.68 23.31 23.63 246,558 -0.28(-1.17%)
Feb 07, 2017 23.84 23.98 23.76 23.91 141,679 -0.39(-1.60%)
Feb 06, 2017 24.34 24.40 24.24 24.30 82,657 -0.71(-2.84%)
Feb 03, 2017 25.03 25.13 24.87 25.01 86,447 +0.62(+2.53%)
Feb 02, 2017 24.55 24.63 24.38 24.39 156,927 -0.43(-1.72%)
Feb 01, 2017 25.05 25.07 24.74 24.82 152,153 +0.19(+0.77%)
Jan 31, 2017 24.73 24.78 24.45 24.63 303,941 +0.00(+0.00%)
Jan 30, 2017 24.43 24.63 24.27 24.63 235,385 -0.16(-0.63%)
Jan 27, 2017 24.93 24.98 24.72 24.79 92,807 -0.09(-0.34%)
Jan 26, 2017 25.00 25.11 24.79 24.87 173,082 -0.26(-1.03%)
Jan 25, 2017 25.09 25.25 25.04 25.13 122,647 +0.83(+3.42%)
Jan 24, 2017 24.30 24.43 24.10 24.30 230,627 -0.28(-1.14%)
Jan 23, 2017 24.47 24.58 24.33 24.58 164,222 +0.01(+0.04%)
Jan 20, 2017 24.55 24.67 24.50 24.57 204,284 -0.18(-0.73%)
Jan 19, 2017 24.94 24.94 24.53 24.75 156,654 +0.01(+0.04%)
Jan 18, 2017 24.69 24.74 24.53 24.74 164,254 -0.39(-1.55%)
Jan 17, 2017 25.40 25.44 24.98 25.13 162,067 -0.50(-1.95%)
Jan 13, 2017 25.63 25.63 25.63 0 +0.18(+0.69%)
Jan 12, 2017 25.69 25.74 25.30 25.45 169,870 -0.28(-1.09%)
Jan 11, 2017 25.49 25.78 25.44 25.73 414,029 +0.20(+0.76%)
Jan 10, 2017 25.56 25.74 25.50 25.54 135,422 -0.33(-1.28%)
Jan 09, 2017 25.75 26.03 25.69 25.87 146,897 -0.47(-1.78%)
Jan 06, 2017 26.19 26.42 26.18 26.34 90,531 +0.16(+0.63%)
Jan 05, 2017 26.12 26.24 25.97 26.18 134,145 +0.25(+0.98%)
Jan 04, 2017 25.78 25.94 25.64 25.92 97,735 +0.41(+1.61%)
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.