Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.62 25.89 25.45 25.75 3,819,692 +0.09(+0.35%)
Mar 30, 2017 25.58 25.68 25.40 25.66 2,158,632 +0.05(+0.20%)
Mar 29, 2017 25.38 25.69 25.25 25.61 4,199,762 +0.17(+0.67%)
Mar 28, 2017 24.99 25.50 24.85 25.44 3,294,188 +0.42(+1.68%)
Mar 27, 2017 25.05 25.12 24.75 25.02 4,681,616 -0.36(-1.42%)
Mar 24, 2017 25.57 25.72 25.25 25.38 2,899,140 -0.12(-0.49%)
Mar 23, 2017 25.81 25.91 25.49 25.50 3,362,920 -0.36(-1.37%)
Mar 22, 2017 25.66 25.95 25.50 25.86 3,336,206 +0.28(+1.09%)
Mar 21, 2017 25.93 26.04 25.46 25.58 4,397,658 -0.32(-1.24%)
Mar 20, 2017 25.89 26.00 25.73 25.90 3,141,212 -0.04(-0.13%)
Mar 17, 2017 25.77 26.00 25.54 25.93 5,789,966 +0.31(+1.21%)
Mar 16, 2017 25.80 25.88 25.57 25.62 2,931,376 -0.18(-0.70%)
Mar 15, 2017 25.48 25.90 25.39 25.80 2,730,448 +0.46(+1.81%)
Mar 14, 2017 25.61 25.61 25.33 25.34 2,872,724 -0.36(-1.38%)
Mar 13, 2017 25.34 25.71 25.15 25.70 3,697,272 +0.30(+1.18%)
Mar 10, 2017 25.26 25.50 25.26 25.40 3,471,828 +0.31(+1.24%)
Mar 09, 2017 25.71 25.92 24.97 25.09 4,933,718 -0.63(-2.45%)
Mar 08, 2017 25.72 25.81 25.57 25.72 3,061,152 +0.04(+0.14%)
Mar 07, 2017 26.06 26.23 25.62 25.68 4,215,632 -0.43(-1.63%)
Mar 06, 2017 25.91 26.32 25.76 26.11 7,702,468 +0.21(+0.81%)
Mar 03, 2017 25.32 25.93 25.29 25.90 5,176,686 +0.58(+2.31%)
Mar 02, 2017 25.41 25.70 25.27 25.32 4,419,260 -0.17(-0.69%)
Mar 01, 2017 25.28 25.59 25.25 25.49 4,325,976 +0.47(+1.90%)
Feb 28, 2017 25.20 25.22 24.94 25.02 3,331,540 -0.16(-0.64%)
Feb 27, 2017 25.08 25.20 25.01 25.18 2,526,412 +0.12(+0.50%)
Feb 24, 2017 24.82 25.05 24.70 25.05 2,621,000 +0.16(+0.62%)
Feb 23, 2017 25.54 25.62 24.83 24.89 3,638,940 -0.54(-2.12%)
Feb 22, 2017 25.41 25.50 25.32 25.43 2,340,160 +0.00(+0.00%)
Feb 21, 2017 25.31 25.45 25.20 25.43 3,027,606 +0.08(+0.32%)
Feb 17, 2017 25.36 25.36 25.36 0 +0.05(+0.20%)
Feb 16, 2017 25.23 25.30 24.97 25.30 2,283,114 +0.07(+0.30%)
Feb 15, 2017 25.07 25.32 24.95 25.23 2,941,894 +0.04(+0.14%)
Feb 14, 2017 24.98 25.25 24.93 25.20 2,421,794 +0.13(+0.52%)
Feb 13, 2017 25.34 25.41 25.05 25.07 2,193,394 -0.11(-0.42%)
Feb 10, 2017 25.22 25.34 25.02 25.17 2,296,868 +0.05(+0.18%)
Feb 09, 2017 24.94 25.17 24.77 25.12 2,389,900 +0.21(+0.86%)
Feb 08, 2017 24.87 24.99 24.71 24.91 2,711,266 +0.00(+0.02%)
Feb 07, 2017 25.05 25.23 24.87 24.91 5,564,958 -0.29(-1.15%)
Feb 06, 2017 24.73 25.59 24.73 25.20 7,970,542 +0.68(+2.75%)
Feb 03, 2017 24.63 24.90 24.44 24.52 5,066,306 +0.02(+0.08%)
Feb 02, 2017 24.64 24.75 24.34 24.50 4,070,698 -0.31(-1.25%)
Feb 01, 2017 24.93 25.02 24.64 24.81 4,118,570 -0.03(-0.12%)
Jan 31, 2017 25.05 25.11 24.66 24.84 4,026,888 -0.26(-1.04%)
Jan 30, 2017 24.90 25.12 24.63 25.10 6,924,578 +0.02(+0.06%)
Jan 27, 2017 25.20 25.20 24.96 25.09 5,100,118 -0.10(-0.40%)
Jan 26, 2017 25.41 25.51 25.11 25.18 4,920,364 -0.21(-0.83%)
Jan 25, 2017 25.50 25.75 25.29 25.39 8,213,846 -0.01(-0.04%)
Jan 24, 2017 25.65 25.68 25.13 25.41 8,585,988 -0.08(-0.33%)
Jan 23, 2017 25.61 25.72 25.36 25.49 4,884,098 -0.13(-0.51%)
Jan 20, 2017 25.41 25.71 25.38 25.62 5,579,362 +0.35(+1.36%)
Jan 19, 2017 25.43 25.65 25.24 25.27 7,668,248 -0.26(-1.00%)
Jan 18, 2017 24.00 25.78 23.50 25.53 16,819,092 +1.40(+5.81%)
Jan 17, 2017 23.97 24.24 23.77 24.13 6,608,978 +0.10(+0.43%)
Jan 13, 2017 24.02 24.02 24.02 0 +0.02(+0.10%)
Jan 12, 2017 23.89 24.08 23.58 24.00 6,417,736 +0.29(+1.20%)
Jan 11, 2017 23.43 23.90 23.38 23.71 5,475,426 +0.46(+1.98%)
Jan 10, 2017 23.11 23.31 23.05 23.25 3,796,672 +0.17(+0.74%)
Jan 09, 2017 23.23 23.33 23.08 23.09 4,623,754 -0.17(-0.73%)
Jan 06, 2017 23.32 23.45 23.11 23.25 4,402,184 -0.05(-0.24%)
Jan 05, 2017 23.97 24.00 23.16 23.31 5,105,346 -0.28(-1.17%)
Jan 04, 2017 23.57 23.73 23.45 23.59 5,210,098 +0.11(+0.47%)
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.