Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.39 27.48 27.15 27.25 1,343,422 -0.13(-0.47%)
Feb 27, 2017 27.38 27.46 27.16 27.38 1,283,274 +0.06(+0.22%)
Feb 24, 2017 27.21 27.35 26.97 27.32 1,833,295 +0.20(+0.74%)
Feb 23, 2017 26.99 27.14 26.51 27.12 1,605,691 +0.32(+1.19%)
Feb 22, 2017 27.03 27.41 26.72 26.80 2,288,008 -0.14(-0.52%)
Feb 21, 2017 27.18 27.22 26.45 26.94 2,377,696 -0.09(-0.33%)
Feb 17, 2017 27.03 27.03 27.03 0 +1.26(+4.89%)
Feb 16, 2017 25.47 25.92 25.36 25.77 2,402,383 +0.45(+1.78%)
Feb 15, 2017 25.13 25.46 24.92 25.32 3,863,875 -0.03(-0.12%)
Feb 14, 2017 26.00 26.00 25.26 25.35 1,858,742 -0.65(-2.50%)
Feb 13, 2017 26.32 26.37 25.91 26.00 1,477,669 -0.12(-0.46%)
Feb 10, 2017 25.73 26.20 25.73 26.12 749,996 +0.31(+1.20%)
Feb 09, 2017 25.93 25.93 25.64 25.81 626,267 -0.07(-0.27%)
Feb 08, 2017 25.52 25.92 25.51 25.88 857,358 +0.35(+1.37%)
Feb 07, 2017 25.35 25.55 25.31 25.53 837,252 +0.23(+0.91%)
Feb 06, 2017 25.49 25.49 25.07 25.30 998,109 -0.12(-0.47%)
Feb 03, 2017 25.46 25.50 25.14 25.42 1,048,901 +0.20(+0.79%)
Feb 02, 2017 25.16 25.47 25.14 25.22 1,084,780 +0.10(+0.40%)
Feb 01, 2017 25.12 25.33 25.08 25.12 1,378,617 -0.01(-0.04%)
Jan 31, 2017 25.10 25.50 25.07 25.13 1,011,933 -0.01(-0.04%)
Jan 30, 2017 25.31 25.42 25.05 25.14 958,206 -0.20(-0.79%)
Jan 27, 2017 25.72 25.77 25.27 25.34 1,155,930 -0.30(-1.17%)
Jan 26, 2017 25.80 25.99 25.39 25.64 1,715,015 -0.10(-0.39%)
Jan 25, 2017 26.52 26.58 25.69 25.74 1,921,333 -0.69(-2.61%)
Jan 24, 2017 26.23 26.50 26.18 26.43 1,658,764 +0.13(+0.49%)
Jan 23, 2017 25.80 26.31 25.78 26.30 1,343,305 +0.56(+2.18%)
Jan 20, 2017 25.38 25.80 25.04 25.74 1,962,418 +0.12(+0.47%)
Jan 19, 2017 25.58 25.75 25.43 25.62 1,384,589 -0.25(-0.97%)
Jan 18, 2017 25.57 25.87 25.55 25.87 1,706,228 +0.20(+0.78%)
Jan 17, 2017 25.60 25.81 25.52 25.67 2,069,182 +0.11(+0.43%)
Jan 13, 2017 25.56 25.56 25.56 0 -0.64(-2.44%)
Jan 12, 2017 26.50 26.59 25.95 26.20 1,503,254 -0.30(-1.13%)
Jan 11, 2017 27.00 27.09 26.48 26.50 2,295,115 -0.57(-2.11%)
Jan 10, 2017 27.22 27.40 27.05 27.07 1,684,147 -0.21(-0.77%)
Jan 09, 2017 27.48 27.49 27.15 27.28 1,265,183 -0.07(-0.26%)
Jan 06, 2017 27.12 27.43 26.94 27.35 1,045,831 +0.11(+0.40%)
Jan 05, 2017 26.79 27.26 26.51 27.24 1,063,934 +0.23(+0.85%)
Jan 04, 2017 26.78 27.05 26.68 27.01 1,476,964 +0.39(+1.47%)
Jan 03, 2017 26.89 26.94 26.33 26.62 1,427,600 -0.15(-0.56%)
Dec 30, 2016 26.77 26.77 26.77 0 +0.32(+1.21%)
Dec 29, 2016 25.79 26.52 25.58 26.45 1,051,820 +0.46(+1.77%)
Dec 28, 2016 26.42 26.45 25.78 25.99 1,529,916 -0.32(-1.22%)
Dec 27, 2016 26.43 26.48 26.22 26.31 1,063,257 -0.01(-0.04%)
Dec 23, 2016 26.32 26.32 26.32 0 +0.20(+0.77%)
Dec 22, 2016 25.95 26.14 25.69 26.12 2,502,920 +0.12(+0.46%)
Dec 21, 2016 26.22 26.31 25.92 26.00 2,280,782 -0.13(-0.50%)
Dec 20, 2016 26.06 26.21 25.93 26.13 1,281,382 -0.02(-0.08%)
Dec 19, 2016 26.10 26.30 25.94 26.15 1,813,039 +0.12(+0.46%)
Dec 16, 2016 25.70 26.34 25.64 26.03 2,355,584 +0.65(+2.56%)
Dec 15, 2016 25.37 25.73 25.29 25.38 1,378,244 -0.08(-0.31%)
Dec 14, 2016 25.87 25.89 25.44 25.46 1,457,834 -0.37(-1.43%)
Dec 13, 2016 26.00 26.10 25.52 25.83 1,336,691 -0.10(-0.39%)
Dec 12, 2016 25.66 25.94 25.54 25.93 1,038,602 +0.17(+0.66%)
Dec 09, 2016 25.75 25.98 25.37 25.76 2,101,968 -0.12(-0.46%)
Dec 08, 2016 25.45 25.89 25.15 25.88 1,368,610 +0.33(+1.29%)
Dec 07, 2016 25.06 25.59 24.92 25.55 1,734,456 +0.56(+2.24%)
Dec 06, 2016 24.86 25.13 24.57 24.99 2,040,412 +0.11(+0.44%)
Dec 05, 2016 24.75 24.97 24.40 24.88 1,729,824 +0.11(+0.44%)
Dec 02, 2016 24.41 25.02 24.41 24.77 2,489,737 +0.38(+1.56%)
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.