Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.88 26.88 26.66 26.72 151,171 -0.28(-1.04%)
Mar 30, 2017 26.92 27.05 26.92 27.00 144,496 +0.17(+0.63%)
Mar 29, 2017 26.72 26.88 26.70 26.83 168,821 +0.31(+1.17%)
Mar 28, 2017 26.24 26.54 26.17 26.52 258,133 +0.56(+2.16%)
Mar 27, 2017 25.72 25.98 25.69 25.96 157,202 +0.19(+0.74%)
Mar 24, 2017 25.74 25.92 25.63 25.77 387,326 +0.26(+1.02%)
Mar 23, 2017 25.56 25.71 25.46 25.51 295,373 -0.33(-1.28%)
Mar 22, 2017 25.77 25.89 25.59 25.84 205,060 -0.33(-1.26%)
Mar 21, 2017 26.60 26.64 26.15 26.17 234,404 -0.45(-1.69%)
Mar 20, 2017 26.69 26.73 26.59 26.62 91,438 +0.09(+0.34%)
Mar 17, 2017 26.65 26.69 26.48 26.53 227,902 +0.17(+0.64%)
Mar 16, 2017 26.41 26.45 26.29 26.36 150,251 -0.49(-1.82%)
Mar 15, 2017 26.37 26.88 26.34 26.85 142,907 +0.58(+2.21%)
Mar 14, 2017 26.24 26.31 26.17 26.27 79,679 -0.31(-1.17%)
Mar 13, 2017 26.61 26.70 26.57 26.58 109,981 +0.13(+0.49%)
Mar 10, 2017 26.57 26.57 26.32 26.45 154,615 +0.11(+0.42%)
Mar 09, 2017 26.42 26.49 26.27 26.34 126,927 +0.30(+1.15%)
Mar 08, 2017 26.12 26.24 26.02 26.04 71,727 -0.09(-0.34%)
Mar 07, 2017 26.13 26.22 26.08 26.13 93,346 +0.25(+0.97%)
Mar 06, 2017 25.92 25.95 25.86 25.88 91,473 +0.04(+0.15%)
Mar 03, 2017 25.79 25.87 25.65 25.84 86,305 -0.06(-0.23%)
Mar 02, 2017 26.12 26.12 25.88 25.90 140,380 -0.38(-1.45%)
Mar 01, 2017 26.10 26.34 26.10 26.28 128,436 +0.37(+1.43%)
Feb 28, 2017 25.85 25.97 25.85 25.91 101,885 -0.08(-0.31%)
Feb 27, 2017 25.98 26.02 25.84 25.99 83,571 -0.11(-0.42%)
Feb 24, 2017 26.14 26.22 26.07 26.10 69,387 -0.31(-1.17%)
Feb 23, 2017 26.54 26.62 26.35 26.41 95,790 +0.03(+0.11%)
Feb 22, 2017 26.25 26.40 26.25 26.38 124,087 +0.01(+0.04%)
Feb 21, 2017 26.14 26.38 26.14 26.37 166,002 +0.37(+1.42%)
Feb 17, 2017 26.00 26.00 26.00 0 +0.11(+0.42%)
Feb 16, 2017 25.98 26.03 25.06 25.89 154,503 +0.06(+0.23%)
Feb 15, 2017 25.44 25.84 25.41 25.83 210,365 +0.60(+2.38%)
Feb 14, 2017 25.20 25.24 25.03 25.23 91,602 -0.06(-0.24%)
Feb 13, 2017 25.16 25.32 25.16 25.29 84,860 +0.09(+0.36%)
Feb 10, 2017 25.01 25.24 25.01 25.20 106,580 +0.32(+1.29%)
Feb 09, 2017 24.70 24.90 24.67 24.88 107,075 +0.12(+0.48%)
Feb 08, 2017 24.60 24.77 24.56 24.76 99,559 +0.24(+0.98%)
Feb 07, 2017 24.48 24.55 24.39 24.52 81,088 -0.08(-0.33%)
Feb 06, 2017 24.64 24.64 24.48 24.60 85,834 -0.14(-0.57%)
Feb 03, 2017 24.75 24.75 24.65 24.74 108,660 +0.14(+0.57%)
Feb 02, 2017 24.66 24.66 24.49 24.60 170,741 +0.21(+0.86%)
Feb 01, 2017 24.28 24.49 24.25 24.39 129,042 +0.25(+1.04%)
Jan 31, 2017 24.15 24.20 24.04 24.14 274,081 -0.07(-0.29%)
Jan 30, 2017 24.26 24.26 24.09 24.21 147,762 -0.33(-1.34%)
Jan 27, 2017 24.46 24.59 24.45 24.54 247,836 +0.28(+1.15%)
Jan 26, 2017 24.28 24.35 24.22 24.26 181,116 -0.15(-0.61%)
Jan 25, 2017 24.14 24.42 24.14 24.41 164,131 +0.14(+0.58%)
Jan 24, 2017 24.17 24.30 24.07 24.27 172,836 -0.02(-0.08%)
Jan 23, 2017 24.19 24.30 24.15 24.29 197,744 +0.07(+0.29%)
Jan 20, 2017 24.24 24.27 24.10 24.22 168,115 -0.06(-0.25%)
Jan 19, 2017 24.24 24.35 24.18 24.28 179,951 -0.20(-0.82%)
Jan 18, 2017 24.52 24.67 24.41 24.48 173,953 -0.22(-0.89%)
Jan 17, 2017 24.79 24.82 24.63 24.70 196,562 -0.20(-0.80%)
Jan 13, 2017 24.90 24.90 24.90 0 -0.27(-1.07%)
Jan 12, 2017 24.96 25.17 24.91 25.17 219,009 +0.23(+0.92%)
Jan 11, 2017 24.68 24.94 24.64 24.94 92,902 +0.12(+0.48%)
Jan 10, 2017 24.83 24.91 24.76 24.82 102,256 +0.01(+0.04%)
Jan 09, 2017 24.75 24.91 24.69 24.81 220,716 +0.32(+1.31%)
Jan 06, 2017 24.40 24.58 24.40 24.49 152,454 +0.02(+0.08%)
Jan 05, 2017 24.32 24.49 24.32 24.47 146,908 +0.24(+0.99%)
Jan 04, 2017 23.95 24.25 23.95 24.23 148,839 +0.36(+1.51%)
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.