Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.46 27.70 26.17 26.38 771,000 -1.34(-4.83%)
Feb 27, 2017 26.92 27.91 26.79 27.72 507,217 +0.80(+2.97%)
Feb 24, 2017 24.30 27.14 24.23 26.92 803,495 +2.62(+10.78%)
Feb 23, 2017 25.15 25.27 24.22 24.30 318,479 -0.74(-2.96%)
Feb 22, 2017 25.56 25.70 24.75 25.04 211,113 -0.73(-2.83%)
Feb 21, 2017 25.00 25.80 24.96 25.77 176,575 +0.93(+3.74%)
Feb 17, 2017 24.84 24.84 24.84 0 -0.60(-2.36%)
Feb 16, 2017 24.96 25.46 24.70 25.44 232,227 +0.44(+1.76%)
Feb 15, 2017 24.70 25.02 24.42 25.00 133,788 +0.17(+0.68%)
Feb 14, 2017 24.94 25.09 24.63 24.83 184,093 -0.17(-0.68%)
Feb 13, 2017 24.88 25.34 24.88 25.00 114,613 +0.27(+1.09%)
Feb 10, 2017 24.85 24.85 24.39 24.73 137,780 +0.15(+0.61%)
Feb 09, 2017 24.29 25.01 24.27 24.58 144,579 +0.36(+1.49%)
Feb 08, 2017 24.43 24.43 23.92 24.22 125,817 -0.40(-1.62%)
Feb 07, 2017 24.80 25.30 24.54 24.62 174,536 -0.21(-0.85%)
Feb 06, 2017 25.28 25.28 24.44 24.83 180,996 -0.65(-2.55%)
Feb 03, 2017 24.87 25.50 24.76 25.48 127,743 +0.94(+3.83%)
Feb 02, 2017 24.69 25.00 24.47 24.54 187,116 -0.23(-0.93%)
Feb 01, 2017 25.29 25.49 24.60 24.77 177,704 -0.18(-0.72%)
Jan 31, 2017 24.31 25.09 24.13 24.95 258,327 +0.60(+2.46%)
Jan 30, 2017 24.57 24.57 23.75 24.35 194,529 -0.53(-2.13%)
Jan 27, 2017 25.09 25.14 24.67 24.88 107,685 -0.07(-0.28%)
Jan 26, 2017 25.27 25.27 24.76 24.95 80,247 -0.24(-0.95%)
Jan 25, 2017 25.00 25.27 24.77 25.19 157,535 +0.49(+1.98%)
Jan 24, 2017 24.09 24.88 23.91 24.70 174,020 +0.81(+3.39%)
Jan 23, 2017 24.06 24.41 23.69 23.89 187,744 -0.22(-0.91%)
Jan 20, 2017 23.97 24.41 23.83 24.11 203,612 +0.25(+1.05%)
Jan 19, 2017 24.22 24.44 23.79 23.86 211,434 -0.29(-1.20%)
Jan 18, 2017 23.68 24.35 23.55 24.15 252,415 +0.47(+1.98%)
Jan 17, 2017 24.68 24.83 23.62 23.68 181,074 -1.15(-4.63%)
Jan 13, 2017 24.83 24.83 24.83 0 +0.15(+0.61%)
Jan 12, 2017 24.97 25.06 23.99 24.68 366,705 -0.21(-0.84%)
Jan 11, 2017 24.79 25.14 24.28 24.89 341,475 +0.19(+0.77%)
Jan 10, 2017 24.08 24.76 24.08 24.70 147,459 +0.66(+2.75%)
Jan 09, 2017 24.37 24.39 24.03 24.04 173,255 -0.53(-2.16%)
Jan 06, 2017 24.17 24.89 24.06 24.57 254,678 +0.46(+1.91%)
Jan 05, 2017 24.98 24.98 23.81 24.11 151,901 -0.96(-3.83%)
Jan 04, 2017 24.49 25.07 24.36 25.07 339,733 +0.76(+3.13%)
Jan 03, 2017 24.12 24.66 23.82 24.31 197,045 +0.59(+2.49%)
Dec 30, 2016 23.72 23.72 23.72 0 -0.10(-0.42%)
Dec 29, 2016 23.81 24.21 23.51 23.82 186,398 +0.11(+0.46%)
Dec 28, 2016 24.35 24.36 23.57 23.71 126,526 -0.54(-2.23%)
Dec 27, 2016 24.10 24.42 24.06 24.25 165,164 +0.17(+0.71%)
Dec 23, 2016 24.08 24.08 24.08 0 +0.05(+0.21%)
Dec 22, 2016 24.07 24.23 23.87 24.03 193,595 -0.06(-0.25%)
Dec 21, 2016 24.72 24.72 24.05 24.09 185,538 -0.60(-2.43%)
Dec 20, 2016 24.13 24.82 24.13 24.69 225,860 +0.69(+2.88%)
Dec 19, 2016 23.29 24.15 23.29 24.00 263,048 +0.73(+3.14%)
Dec 16, 2016 24.47 24.47 23.25 23.27 1,261,295 -1.12(-4.59%)
Dec 15, 2016 23.95 24.75 23.84 24.39 204,342 +0.43(+1.79%)
Dec 14, 2016 24.23 24.59 23.85 23.96 199,452 -0.45(-1.84%)
Dec 13, 2016 24.59 24.87 23.94 24.41 198,173 -0.10(-0.41%)
Dec 12, 2016 24.86 25.02 24.22 24.51 219,615 -0.25(-1.01%)
Dec 09, 2016 24.74 24.81 24.48 24.76 339,177 +0.01(+0.04%)
Dec 08, 2016 25.19 25.37 24.60 24.75 386,275 -0.33(-1.32%)
Dec 07, 2016 24.81 25.18 24.45 25.08 263,508 +0.21(+0.84%)
Dec 06, 2016 24.71 24.96 24.25 24.87 420,831 +0.22(+0.89%)
Dec 05, 2016 24.89 25.17 24.46 24.65 450,538 +0.19(+0.78%)
Dec 02, 2016 24.38 24.68 24.07 24.46 240,429 -0.01(-0.04%)
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.