Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.88 25.11 24.68 25.00 755,604 +0.15(+0.60%)
Mar 30, 2017 24.59 24.91 24.49 24.85 832,539 +0.27(+1.08%)
Mar 29, 2017 24.57 24.68 24.38 24.59 1,006,554 -0.01(-0.05%)
Mar 28, 2017 24.80 24.88 24.51 24.60 1,079,342 -0.25(-1.00%)
Mar 27, 2017 24.31 24.88 24.24 24.85 1,129,271 -0.69(-2.70%)
Mar 24, 2017 25.48 25.66 25.43 25.54 818,083 +0.08(+0.31%)
Mar 23, 2017 25.20 25.54 25.13 25.46 847,177 +0.23(+0.93%)
Mar 22, 2017 25.13 25.33 25.05 25.23 476,194 +0.06(+0.25%)
Mar 21, 2017 25.62 25.78 25.07 25.16 710,814 -0.41(-1.62%)
Mar 20, 2017 25.76 25.76 25.44 25.58 649,580 -0.21(-0.80%)
Mar 17, 2017 25.85 25.93 25.73 25.78 1,423,271 +0.07(+0.29%)
Mar 16, 2017 26.41 26.41 25.58 25.71 1,071,614 -0.74(-2.78%)
Mar 15, 2017 26.36 26.62 26.12 26.44 1,721,641 +0.16(+0.63%)
Mar 14, 2017 26.30 26.51 26.23 26.28 429,953 -0.10(-0.38%)
Mar 13, 2017 26.55 26.55 26.31 26.38 279,897 -0.21(-0.78%)
Mar 10, 2017 26.49 26.65 26.39 26.59 540,961 +0.23(+0.88%)
Mar 09, 2017 26.24 26.48 26.19 26.36 390,349 +0.05(+0.19%)
Mar 08, 2017 26.31 26.41 26.18 26.31 441,961 +0.06(+0.22%)
Mar 07, 2017 26.35 26.38 26.08 26.25 541,307 -0.09(-0.35%)
Mar 06, 2017 26.35 26.55 26.18 26.34 592,935 -0.05(-0.20%)
Mar 03, 2017 26.30 26.45 26.23 26.39 403,492 +0.14(+0.52%)
Mar 02, 2017 26.60 26.60 26.22 26.26 407,468 -0.36(-1.34%)
Mar 01, 2017 26.40 26.71 26.07 26.62 952,710 +0.46(+1.77%)
Feb 28, 2017 26.38 26.39 26.13 26.15 721,034 -0.28(-1.04%)
Feb 27, 2017 26.20 26.46 26.15 26.43 587,862 +0.21(+0.80%)
Feb 24, 2017 25.99 26.24 25.93 26.22 549,665 +0.06(+0.24%)
Feb 23, 2017 26.09 26.18 25.81 26.16 920,331 +0.15(+0.60%)
Feb 22, 2017 25.89 26.14 25.83 26.00 781,463 +0.07(+0.28%)
Feb 21, 2017 25.94 26.02 25.54 25.93 876,979 +0.04(+0.16%)
Feb 17, 2017 25.89 25.89 25.89 0 +0.06(+0.22%)
Feb 16, 2017 25.95 25.95 25.48 25.83 655,718 -0.05(-0.18%)
Feb 15, 2017 25.63 25.88 25.48 25.88 676,727 +0.19(+0.73%)
Feb 14, 2017 25.48 25.78 25.31 25.69 910,735 +0.15(+0.59%)
Feb 13, 2017 25.46 25.67 25.35 25.54 1,076,515 +0.16(+0.64%)
Feb 10, 2017 25.57 25.57 25.03 25.38 1,379,158 -0.07(-0.29%)
Feb 09, 2017 24.83 25.52 24.83 25.45 1,480,056 +0.91(+3.70%)
Feb 08, 2017 24.73 24.78 24.27 24.55 1,365,496 -0.32(-1.30%)
Feb 07, 2017 23.52 25.22 23.52 24.87 2,346,866 +0.07(+0.28%)
Feb 06, 2017 25.12 25.16 24.58 24.80 890,662 -0.47(-1.85%)
Feb 03, 2017 25.05 25.32 24.85 25.27 882,749 +0.30(+1.20%)
Feb 02, 2017 25.03 25.09 24.76 24.97 992,337 -0.14(-0.57%)
Feb 01, 2017 25.14 25.25 25.01 25.11 746,794 +0.10(+0.40%)
Jan 31, 2017 24.31 25.07 24.31 25.01 710,984 +0.65(+2.65%)
Jan 30, 2017 24.47 24.54 24.31 24.36 951,394 -0.18(-0.74%)
Jan 27, 2017 24.30 24.59 24.28 24.55 470,949 +0.23(+0.95%)
Jan 26, 2017 24.31 24.44 24.13 24.31 673,071 -0.01(-0.05%)
Jan 25, 2017 24.25 24.50 24.06 24.33 735,895 +0.25(+1.04%)
Jan 24, 2017 24.04 24.30 23.82 24.08 750,020 +0.01(+0.05%)
Jan 23, 2017 24.11 24.31 23.93 24.06 776,647 -0.03(-0.12%)
Jan 20, 2017 24.16 24.27 24.03 24.09 1,045,779 +0.00(+0.02%)
Jan 19, 2017 24.28 24.53 23.99 24.09 1,020,035 -0.25(-1.01%)
Jan 18, 2017 24.59 24.64 24.26 24.33 1,269,394 -0.01(-0.06%)
Jan 17, 2017 24.90 24.90 24.30 24.35 782,835 -0.57(-2.30%)
Jan 13, 2017 24.92 24.92 24.92 0 -0.15(-0.61%)
Jan 12, 2017 24.91 25.15 24.72 25.07 440,107 +0.09(+0.34%)
Jan 11, 2017 25.65 25.74 24.73 24.99 576,237 -0.58(-2.26%)
Jan 10, 2017 25.44 25.78 25.29 25.57 1,385,297 +0.19(+0.75%)
Jan 09, 2017 25.40 25.51 25.19 25.38 671,635 -0.12(-0.46%)
Jan 06, 2017 25.34 25.88 25.33 25.49 679,866 +0.14(+0.53%)
Jan 05, 2017 25.73 25.94 25.32 25.36 587,356 -0.44(-1.72%)
Jan 04, 2017 25.32 26.06 25.24 25.80 994,506 +0.58(+2.31%)
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.