Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.56 25.60 25.54 25.57 840,156 -0.03(-0.12%)
Apr 27, 2017 25.61 25.66 25.58 25.60 724,554 +0.04(+0.16%)
Apr 26, 2017 25.60 25.65 25.54 25.56 863,570 +0.06(+0.24%)
Apr 25, 2017 25.59 25.59 25.48 25.50 1,698,333 -0.07(-0.27%)
Apr 24, 2017 25.57 25.62 25.57 25.57 1,643,064 -0.24(-0.93%)
Apr 21, 2017 25.80 25.84 25.79 25.81 745,949 +0.02(+0.08%)
Apr 20, 2017 25.71 25.79 25.68 25.79 668,860 +0.01(+0.04%)
Apr 19, 2017 25.76 25.80 25.75 25.78 417,536 +0.09(+0.35%)
Apr 18, 2017 25.78 25.82 25.69 25.69 1,290,899 -0.22(-0.85%)
Apr 17, 2017 25.89 25.93 25.83 25.91 880,787 -0.07(-0.27%)
Apr 13, 2017 25.91 25.99 25.91 25.98 820,585 +0.09(+0.35%)
Apr 12, 2017 26.02 26.05 25.87 25.89 1,544,782 -0.13(-0.50%)
Apr 11, 2017 26.05 26.05 25.99 26.02 688,235 -0.08(-0.31%)
Apr 10, 2017 26.12 26.13 26.08 26.10 666,812 -0.05(-0.19%)
Apr 07, 2017 26.07 26.16 26.04 26.15 1,037,551 +0.12(+0.46%)
Apr 06, 2017 25.98 26.03 25.97 26.03 807,893 +0.06(+0.23%)
Apr 05, 2017 25.99 26.11 25.94 25.97 4,699,449 -0.01(-0.04%)
Apr 04, 2017 25.99 26.01 25.96 25.98 813,117 +0.03(+0.12%)
Apr 03, 2017 25.97 26.00 25.94 25.95 645,045 +0.00(+0.00%)
Mar 31, 2017 25.92 25.97 25.89 25.95 880,097 -0.01(-0.04%)
Mar 30, 2017 25.83 25.96 25.81 25.96 1,195,287 +0.17(+0.66%)
Mar 29, 2017 25.84 25.85 25.79 25.79 550,837 +0.05(+0.19%)
Mar 28, 2017 25.60 25.76 25.58 25.74 1,657,628 +0.14(+0.55%)
Mar 27, 2017 25.53 25.61 25.52 25.60 1,814,804 -0.14(-0.54%)
Mar 24, 2017 25.74 25.76 25.69 25.74 2,017,571 -0.01(-0.04%)
Mar 23, 2017 25.73 25.77 25.72 25.75 1,110,827 +0.03(+0.12%)
Mar 22, 2017 25.73 25.76 25.70 25.72 970,219 -0.02(-0.08%)
Mar 21, 2017 25.77 25.77 25.72 25.74 1,933,763 -0.16(-0.61%)
Mar 20, 2017 25.87 25.93 25.86 25.90 742,928 +0.01(+0.03%)
Mar 17, 2017 25.91 25.92 25.86 25.89 1,814,681 +0.01(+0.04%)
Mar 16, 2017 25.92 25.97 25.88 25.88 2,869,138 -0.09(-0.35%)
Mar 15, 2017 26.25 26.25 25.97 25.97 3,038,445 -0.31(-1.18%)
Mar 14, 2017 26.25 26.28 26.20 26.28 1,214,143 +0.09(+0.34%)
Mar 13, 2017 26.16 26.19 26.13 26.19 1,252,066 +0.04(+0.15%)
Mar 10, 2017 26.26 26.28 26.12 26.15 2,008,620 -0.18(-0.68%)
Mar 09, 2017 26.31 26.36 26.29 26.33 1,519,763 -0.05(-0.19%)
Mar 08, 2017 26.34 26.39 26.33 26.38 1,171,798 +0.09(+0.34%)
Mar 07, 2017 26.31 26.32 26.26 26.29 687,239 +0.03(+0.11%)
Mar 06, 2017 26.20 26.28 26.20 26.26 1,043,220 +0.09(+0.34%)
Mar 03, 2017 26.31 26.36 26.17 26.17 2,932,933 -0.23(-0.87%)
Mar 02, 2017 26.39 26.42 26.34 26.40 2,871,218 +0.11(+0.42%)
Mar 01, 2017 26.32 26.33 26.23 26.29 1,646,379 +0.18(+0.69%)
Feb 28, 2017 26.08 26.15 26.03 26.11 2,266,890 -0.02(-0.08%)
Feb 27, 2017 26.07 26.14 26.01 26.13 768,628 +0.00(+0.00%)
Feb 24, 2017 26.08 26.13 26.06 26.13 714,586 +0.05(+0.19%)
Feb 23, 2017 26.11 26.13 26.05 26.08 1,291,596 -0.06(-0.23%)
Feb 22, 2017 26.23 26.27 26.13 26.14 2,048,684 -0.06(-0.23%)
Feb 21, 2017 26.21 26.25 26.17 26.20 1,421,798 +0.12(+0.46%)
Feb 17, 2017 26.08 26.08 26.08 0 +0.13(+0.50%)
Feb 16, 2017 26.00 26.01 25.93 25.95 2,129,415 -0.15(-0.57%)
Feb 15, 2017 26.24 26.26 26.09 26.10 934,412 -0.05(-0.19%)
Feb 14, 2017 26.06 26.19 26.05 26.15 2,502,019 +0.06(+0.23%)
Feb 13, 2017 26.08 26.12 26.07 26.09 1,089,619 +0.06(+0.23%)
Feb 10, 2017 26.09 26.10 25.99 26.03 1,022,132 +0.03(+0.12%)
Feb 09, 2017 25.90 26.01 25.89 26.00 1,189,525 +0.10(+0.39%)
Feb 08, 2017 25.90 25.92 25.84 25.90 1,412,516 -0.03(-0.12%)
Feb 07, 2017 25.96 26.01 25.86 25.93 1,600,473 +0.13(+0.50%)
Feb 06, 2017 25.86 25.89 25.78 25.80 1,703,311 +0.02(+0.08%)
Feb 03, 2017 25.82 25.82 25.71 25.78 2,033,204 -0.01(-0.04%)
Feb 02, 2017 25.69 25.80 25.65 25.79 1,361,513 +0.04(+0.16%)
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.