Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.34 25.34 25.16 25.17 18,435 -0.45(-1.76%)
Feb 27, 2017 25.58 25.63 25.54 25.62 27,785 +0.09(+0.36%)
Feb 24, 2017 25.35 25.57 25.33 25.53 7,276 +0.08(+0.33%)
Feb 23, 2017 25.46 25.50 25.42 25.45 4,237 +0.16(+0.62%)
Feb 22, 2017 25.29 25.30 25.22 25.29 9,287 -0.03(-0.11%)
Feb 21, 2017 25.08 25.38 25.08 25.32 23,159 +0.27(+1.07%)
Feb 17, 2017 25.05 25.05 25.05 0 +0.08(+0.33%)
Feb 16, 2017 25.15 25.15 24.97 24.97 3,653 -0.09(-0.37%)
Feb 15, 2017 24.95 25.06 24.95 25.06 42,536 +0.13(+0.53%)
Feb 14, 2017 24.74 24.93 24.74 24.93 543 +0.16(+0.66%)
Feb 13, 2017 24.71 24.77 24.70 24.76 3,425 +0.13(+0.52%)
Feb 10, 2017 24.53 24.64 24.52 24.64 6,294 +0.22(+0.91%)
Feb 09, 2017 24.50 24.55 24.41 24.41 8,570 +0.22(+0.91%)
Feb 08, 2017 23.99 24.22 23.99 24.19 25,043 +0.07(+0.31%)
Feb 07, 2017 24.14 24.14 24.07 24.12 12,881 -0.09(-0.38%)
Feb 06, 2017 24.33 24.38 24.18 24.21 5,135 -0.27(-1.08%)
Feb 03, 2017 24.48 24.48 24.48 24.48 1,288 +0.22(+0.90%)
Feb 02, 2017 24.19 24.31 24.15 24.26 30,164 +0.03(+0.11%)
Feb 01, 2017 24.62 24.62 24.17 24.23 2,418 -0.33(-1.35%)
Jan 31, 2017 24.29 24.56 24.29 24.56 15,894 +0.17(+0.72%)
Jan 30, 2017 24.39 24.41 24.35 24.39 4,355 -0.30(-1.23%)
Jan 27, 2017 24.69 24.69 24.65 24.69 6,171 -0.21(-0.85%)
Jan 26, 2017 25.04 25.04 24.88 24.90 12,453 -0.06(-0.22%)
Jan 25, 2017 24.87 24.96 24.87 24.96 6,677 +0.22(+0.89%)
Jan 24, 2017 24.55 24.82 24.55 24.74 11,910 +0.17(+0.67%)
Jan 23, 2017 24.50 24.65 24.46 24.57 23,764 -0.17(-0.71%)
Jan 20, 2017 24.73 24.81 24.61 24.75 16,891 +0.12(+0.49%)
Jan 19, 2017 24.68 24.68 24.60 24.63 651 -0.17(-0.67%)
Jan 18, 2017 25.02 25.02 24.74 24.79 5,587 -0.11(-0.44%)
Jan 17, 2017 24.92 24.99 24.79 24.90 39,419 -0.06(-0.22%)
Jan 13, 2017 24.96 24.96 24.96 0 +0.14(+0.56%)
Jan 12, 2017 24.56 24.97 24.56 24.82 32,192 -0.05(-0.19%)
Jan 11, 2017 24.85 25.03 24.74 24.87 9,978 -0.05(-0.18%)
Jan 10, 2017 24.72 25.13 24.72 24.91 4,252 +0.07(+0.30%)
Jan 09, 2017 24.92 24.94 24.84 24.84 2,309 -0.24(-0.96%)
Jan 06, 2017 24.93 25.10 24.93 25.08 4,849 +0.09(+0.34%)
Jan 05, 2017 25.28 25.28 24.78 24.99 21,943 -0.09(-0.34%)
Jan 04, 2017 24.91 25.09 24.91 25.08 10,707 +0.40(+1.63%)
Jan 03, 2017 24.64 24.79 24.58 24.68 7,696 +0.41(+1.68%)
Dec 30, 2016 24.27 24.27 24.27 0 -0.09(-0.37%)
Dec 29, 2016 24.68 24.68 24.34 24.36 18,789 -0.06(-0.24%)
Dec 28, 2016 25.07 25.07 24.39 24.41 8,948 -0.36(-1.45%)
Dec 27, 2016 24.95 24.95 24.74 24.77 13,052 +0.19(+0.78%)
Dec 23, 2016 24.58 24.58 24.58 0 -0.02(-0.07%)
Dec 22, 2016 24.80 24.80 24.58 24.60 6,329 -0.33(-1.32%)
Dec 21, 2016 25.13 25.33 24.93 24.93 11,241 -0.24(-0.94%)
Dec 20, 2016 25.21 25.44 25.17 25.17 9,002 +0.16(+0.66%)
Dec 19, 2016 25.03 25.26 24.85 25.00 15,630 +0.11(+0.44%)
Dec 16, 2016 25.48 25.48 24.89 24.89 6,517 -0.31(-1.23%)
Dec 15, 2016 24.72 25.21 24.72 25.20 20,162 +0.40(+1.62%)
Dec 14, 2016 25.27 25.33 24.80 24.80 19,332 -0.47(-1.86%)
Dec 13, 2016 25.50 25.50 25.20 25.27 9,209 -0.01(-0.06%)
Dec 12, 2016 25.69 25.82 25.16 25.29 29,248 -0.05(-0.18%)
Dec 09, 2016 25.36 25.52 25.19 25.33 12,723 +0.05(+0.21%)
Dec 08, 2016 25.03 25.30 25.01 25.28 50,061 +0.33(+1.33%)
Dec 07, 2016 24.63 25.24 24.63 24.95 33,906 +0.53(+2.17%)
Dec 06, 2016 24.12 24.42 24.12 24.42 3,373 +0.03(+0.11%)
Dec 05, 2016 24.27 24.41 24.26 24.39 2,704 +0.49(+2.03%)
Dec 02, 2016 24.21 24.21 23.90 23.90 563 -0.06(-0.27%)
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.