Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.61 25.81 25.40 25.70 885,413 +0.11(+0.43%)
Apr 27, 2017 25.42 25.81 25.42 25.59 644,641 +0.21(+0.81%)
Apr 26, 2017 25.14 25.50 25.03 25.39 616,973 +0.33(+1.33%)
Apr 25, 2017 24.87 25.21 23.99 25.05 496,252 +0.30(+1.20%)
Apr 24, 2017 24.72 24.92 24.45 24.76 408,509 +0.33(+1.35%)
Apr 21, 2017 24.67 24.68 24.36 24.43 513,578 -0.19(-0.77%)
Apr 20, 2017 24.48 24.74 24.25 24.62 359,207 +0.16(+0.65%)
Apr 19, 2017 24.34 24.57 24.31 24.46 454,290 +0.15(+0.60%)
Apr 18, 2017 24.20 24.34 24.06 24.31 456,094 +0.03(+0.11%)
Apr 17, 2017 24.05 24.30 24.00 24.28 347,496 +0.32(+1.32%)
Apr 13, 2017 23.95 24.02 23.61 23.97 496,210 -0.00(-0.02%)
Apr 12, 2017 24.13 24.35 23.92 23.97 790,059 -0.13(-0.55%)
Apr 11, 2017 24.00 24.15 23.92 24.10 744,203 +0.08(+0.32%)
Apr 10, 2017 24.14 24.40 24.02 24.03 535,967 -0.15(-0.61%)
Apr 07, 2017 24.09 24.28 23.95 24.17 388,382 -0.01(-0.03%)
Apr 06, 2017 23.58 24.19 23.58 24.18 779,819 +0.35(+1.47%)
Apr 05, 2017 24.19 24.23 23.77 23.83 953,800 -0.25(-1.05%)
Apr 04, 2017 24.20 24.34 23.96 24.08 689,031 -0.13(-0.54%)
Apr 03, 2017 24.45 24.45 24.15 24.21 791,163 -0.19(-0.77%)
Mar 31, 2017 24.27 24.50 24.08 24.40 774,361 +0.15(+0.60%)
Mar 30, 2017 24.00 24.31 23.90 24.25 853,205 +0.26(+1.08%)
Mar 29, 2017 23.98 24.08 23.79 23.99 1,031,540 -0.01(-0.05%)
Mar 28, 2017 24.20 24.27 23.92 24.01 1,106,135 -0.24(-1.00%)
Mar 27, 2017 23.72 24.28 23.65 24.25 1,157,303 -0.67(-2.70%)
Mar 24, 2017 24.86 25.04 24.82 24.92 838,390 +0.08(+0.31%)
Mar 23, 2017 24.59 24.92 24.52 24.84 868,207 +0.23(+0.93%)
Mar 22, 2017 24.52 24.71 24.44 24.62 488,015 +0.06(+0.25%)
Mar 21, 2017 25.00 25.15 24.46 24.55 728,459 -0.40(-1.62%)
Mar 20, 2017 25.14 25.14 24.83 24.96 665,704 -0.20(-0.80%)
Mar 17, 2017 25.22 25.31 25.11 25.16 1,458,601 +0.07(+0.29%)
Mar 16, 2017 25.77 25.77 24.96 25.09 1,098,215 -0.72(-2.78%)
Mar 15, 2017 25.72 25.98 25.48 25.80 1,764,378 +0.16(+0.63%)
Mar 14, 2017 25.66 25.87 25.59 25.64 440,625 -0.10(-0.38%)
Mar 13, 2017 25.91 25.91 25.67 25.74 286,845 -0.20(-0.78%)
Mar 10, 2017 25.85 26.01 25.75 25.94 554,390 +0.23(+0.88%)
Mar 09, 2017 25.61 25.84 25.56 25.72 400,039 +0.05(+0.19%)
Mar 08, 2017 25.67 25.77 25.55 25.67 452,932 +0.06(+0.22%)
Mar 07, 2017 25.71 25.74 25.45 25.61 554,744 -0.09(-0.35%)
Mar 06, 2017 25.71 25.91 25.54 25.70 607,654 -0.05(-0.21%)
Mar 03, 2017 25.66 25.81 25.60 25.76 413,508 +0.13(+0.52%)
Mar 02, 2017 25.96 25.96 25.58 25.62 417,583 -0.35(-1.34%)
Mar 01, 2017 25.76 26.06 25.44 25.97 976,360 +0.45(+1.77%)
Feb 28, 2017 25.75 25.75 25.50 25.52 738,932 -0.27(-1.04%)
Feb 27, 2017 25.57 25.82 25.52 25.79 602,454 +0.20(+0.80%)
Feb 24, 2017 25.36 25.61 25.30 25.58 563,309 +0.06(+0.24%)
Feb 23, 2017 25.46 25.54 25.18 25.52 943,177 +0.15(+0.60%)
Feb 22, 2017 25.26 25.51 25.20 25.37 800,862 +0.07(+0.28%)
Feb 21, 2017 25.31 25.39 24.92 25.30 898,749 +0.04(+0.16%)
Feb 17, 2017 25.26 25.26 25.26 0 +0.06(+0.22%)
Feb 16, 2017 25.32 25.32 24.86 25.21 671,995 -0.05(-0.18%)
Feb 15, 2017 25.01 25.26 24.86 25.25 693,526 +0.24(+0.96%)
Feb 14, 2017 24.81 25.10 24.64 25.01 935,492 +0.15(+0.59%)
Feb 13, 2017 24.79 24.99 24.68 24.87 1,105,779 +0.16(+0.64%)
Feb 10, 2017 24.89 24.89 24.37 24.71 1,416,649 -0.07(-0.29%)
Feb 09, 2017 24.17 24.84 24.17 24.78 1,520,290 +0.88(+3.70%)
Feb 08, 2017 24.07 24.12 23.63 23.90 1,402,616 -0.32(-1.30%)
Feb 07, 2017 22.90 24.55 22.90 24.21 2,410,663 +0.07(+0.28%)
Feb 06, 2017 24.46 24.49 23.93 24.14 914,874 -0.45(-1.85%)
Feb 03, 2017 24.39 24.65 24.19 24.60 906,746 +0.29(+1.20%)
Feb 02, 2017 24.37 24.42 24.10 24.31 1,019,313 -0.14(-0.57%)
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.