Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 25.82 25.85 25.71 25.75 4,271,287 +0.02(+0.08%)
Jan 31, 2017 25.77 25.78 25.68 25.73 3,569,255 -0.21(-0.81%)
Jan 30, 2017 26.05 26.06 25.91 25.94 1,139,182 -0.05(-0.19%)
Jan 27, 2017 25.95 26.01 25.93 25.99 2,262,326 +0.01(+0.04%)
Jan 26, 2017 25.96 26.03 25.93 25.98 3,848,091 +0.17(+0.66%)
Jan 25, 2017 25.89 25.91 25.81 25.81 2,168,861 -0.09(-0.35%)
Jan 24, 2017 25.89 25.93 25.82 25.90 1,638,241 +0.01(+0.04%)
Jan 23, 2017 25.95 25.99 25.86 25.89 2,300,566 -0.14(-0.54%)
Jan 20, 2017 26.13 26.17 26.02 26.03 11,995,965 -0.09(-0.34%)
Jan 19, 2017 26.21 26.28 26.11 26.12 1,595,546 -0.04(-0.15%)
Jan 18, 2017 26.02 26.17 25.97 26.16 3,939,621 +0.24(+0.93%)
Jan 17, 2017 25.93 25.97 25.91 25.92 3,444,290 -0.24(-0.92%)
Jan 13, 2017 26.16 26.16 26.16 0 -0.03(-0.11%)
Jan 12, 2017 26.13 26.23 26.05 26.19 2,173,915 -0.10(-0.38%)
Jan 11, 2017 26.50 26.61 26.17 26.29 4,496,632 -0.06(-0.23%)
Jan 10, 2017 26.33 26.38 26.26 26.35 2,059,975 +0.01(+0.04%)
Jan 09, 2017 26.42 26.44 26.31 26.34 3,506,071 -0.07(-0.27%)
Jan 06, 2017 26.39 26.44 26.30 26.41 3,202,659 +0.19(+0.72%)
Jan 05, 2017 26.37 26.38 26.18 26.22 4,268,721 -0.28(-1.06%)
Jan 04, 2017 26.57 26.59 26.46 26.50 3,534,316 -0.20(-0.75%)
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.