Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.19 25.64 25.03 25.52 32,255 +0.49(+1.95%)
Apr 27, 2017 25.23 25.34 25.03 25.03 18,375 -0.12(-0.49%)
Apr 26, 2017 25.36 25.42 25.07 25.15 19,179 -0.24(-0.96%)
Apr 25, 2017 25.03 25.52 25.03 25.40 22,286 +0.41(+1.63%)
Apr 24, 2017 24.91 25.28 24.75 24.99 23,027 +0.16(+0.66%)
Apr 21, 2017 24.83 25.03 24.73 24.83 19,662 -0.12(-0.49%)
Apr 20, 2017 25.07 25.19 24.54 24.95 46,386 -0.04(-0.16%)
Apr 19, 2017 24.40 25.07 24.34 24.99 21,236 +0.57(+2.34%)
Apr 18, 2017 24.38 24.50 24.38 24.42 35,574 -0.04(-0.17%)
Apr 17, 2017 24.34 24.54 24.30 24.46 10,701 +0.20(+0.84%)
Apr 13, 2017 24.62 24.68 24.17 24.26 25,063 -0.45(-1.82%)
Apr 12, 2017 25.36 25.89 24.68 24.70 30,318 -0.69(-2.73%)
Apr 11, 2017 25.07 25.48 24.87 25.40 46,598 +0.33(+1.30%)
Apr 10, 2017 25.72 25.72 24.82 25.07 55,953 -0.49(-1.91%)
Apr 07, 2017 25.07 25.64 25.07 25.56 34,473 +0.49(+1.95%)
Apr 06, 2017 24.34 25.28 24.11 25.07 38,624 +0.65(+2.67%)
Apr 05, 2017 25.68 25.68 23.32 24.42 213,989 -1.06(-4.16%)
Apr 04, 2017 25.97 26.01 25.44 25.48 29,831 -0.41(-1.57%)
Apr 03, 2017 25.97 26.38 25.52 25.89 70,510 +0.73(+2.92%)
Mar 31, 2017 24.46 25.44 24.35 25.15 76,831 +0.86(+3.52%)
Mar 30, 2017 24.01 24.38 23.87 24.30 145,393 +0.37(+1.53%)
Mar 29, 2017 23.97 24.01 23.89 23.93 93,025 +0.04(+0.17%)
Mar 28, 2017 23.97 24.01 23.73 23.89 22,485 -0.08(-0.34%)
Mar 27, 2017 24.26 24.26 23.64 23.97 23,584 -0.16(-0.68%)
Mar 24, 2017 23.97 24.30 23.93 24.13 54,325 +0.24(+1.02%)
Mar 23, 2017 23.44 24.09 23.32 23.89 39,692 +0.37(+1.56%)
Mar 22, 2017 23.69 23.89 23.40 23.52 20,449 -0.24(-1.03%)
Mar 21, 2017 24.05 24.09 23.77 23.77 34,251 -0.29(-1.19%)
Mar 20, 2017 23.85 24.26 23.77 24.05 72,855 +0.37(+1.55%)
Mar 17, 2017 23.28 23.81 23.28 23.69 26,396 +0.36(+1.55%)
Mar 16, 2017 23.61 23.77 23.24 23.32 71,500 -0.12(-0.51%)
Mar 15, 2017 23.20 23.44 23.08 23.44 56,085 +0.36(+1.57%)
Mar 14, 2017 23.08 23.12 22.88 23.08 23,716 +0.00(+0.00%)
Mar 13, 2017 23.00 23.20 22.84 23.08 20,044 +0.08(+0.35%)
Mar 10, 2017 23.16 23.36 23.00 23.00 15,516 -0.04(-0.17%)
Mar 09, 2017 22.96 23.08 22.94 23.04 11,297 -0.08(-0.35%)
Mar 08, 2017 22.84 23.12 22.72 23.12 44,788 +0.16(+0.70%)
Mar 07, 2017 23.08 23.08 22.88 22.96 29,242 +0.00(+0.00%)
Mar 06, 2017 23.24 23.32 22.84 22.96 28,899 -0.20(-0.87%)
Mar 03, 2017 23.04 23.42 22.96 23.16 28,713 -0.04(-0.17%)
Mar 02, 2017 23.24 23.55 23.12 23.20 18,551 +0.04(+0.17%)
Mar 01, 2017 22.52 23.24 22.36 23.16 102,473 +0.64(+2.86%)
Feb 28, 2017 22.52 22.52 22.36 22.52 93,679 -0.08(-0.36%)
Feb 27, 2017 22.52 22.79 22.26 22.60 106,086 +0.20(+0.90%)
Feb 24, 2017 21.76 22.44 21.76 22.40 11,596 +0.48(+2.20%)
Feb 23, 2017 21.92 22.00 21.63 21.92 30,724 -0.12(-0.55%)
Feb 22, 2017 22.20 22.24 21.96 22.04 41,798 -0.12(-0.54%)
Feb 21, 2017 22.24 22.40 22.08 22.16 12,559 +0.00(+0.00%)
Feb 17, 2017 22.16 22.16 22.16 0 -0.16(-0.72%)
Feb 16, 2017 22.52 22.52 21.92 22.32 44,726 -0.32(-1.42%)
Feb 15, 2017 22.68 22.80 22.52 22.64 37,110 -0.12(-0.53%)
Feb 14, 2017 22.56 22.88 22.52 22.76 56,466 +0.12(+0.53%)
Feb 13, 2017 22.60 22.72 22.56 22.64 21,138 -0.08(-0.35%)
Feb 10, 2017 22.80 22.92 22.64 22.72 25,436 -0.08(-0.35%)
Feb 09, 2017 22.92 23.04 22.80 22.80 17,040 -0.12(-0.53%)
Feb 08, 2017 22.76 23.12 22.72 22.92 33,966 +0.08(+0.35%)
Feb 07, 2017 23.36 23.36 22.68 22.84 146,188 -0.32(-1.39%)
Feb 06, 2017 22.72 23.20 22.68 23.16 30,494 +0.44(+1.95%)
Feb 03, 2017 22.36 22.72 22.36 22.72 11,544 +0.36(+1.62%)
Feb 02, 2017 22.20 22.52 22.20 22.36 9,705 +0.16(+0.72%)
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.