Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.92 25.19 24.92 25.19 12,139 +0.14(+0.55%)
May 30, 2017 25.08 25.12 25.04 25.05 13,321 +0.03(+0.11%)
May 25, 2017 25.02 385 +0.00(+0.00%)
May 24, 2017 24.97 25.06 24.97 25.02 7,023 +0.06(+0.24%)
May 23, 2017 24.98 24.98 24.95 24.96 1,699 -0.08(-0.30%)
May 22, 2017 24.97 25.06 24.97 25.03 18,250 +0.08(+0.32%)
May 19, 2017 24.86 24.96 24.86 24.96 2,216 +0.13(+0.52%)
May 18, 2017 24.87 24.87 24.83 24.83 1,904 +0.06(+0.23%)
May 17, 2017 25.02 25.02 24.77 24.77 5,922 -0.55(-2.19%)
May 16, 2017 25.35 25.40 25.28 25.32 7,326 -0.11(-0.44%)
May 15, 2017 25.37 25.52 25.37 25.43 3,269 +0.07(+0.29%)
May 12, 2017 25.51 25.51 25.36 25.36 1,655 -0.16(-0.62%)
May 11, 2017 25.52 25.52 25.52 25.52 1,624 -0.13(-0.50%)
May 10, 2017 25.53 25.66 25.53 25.65 13,186 +0.04(+0.14%)
May 09, 2017 25.56 25.61 25.56 25.61 2,016 +0.09(+0.36%)
May 08, 2017 25.51 25.55 25.51 25.52 1,240 +0.29(+1.14%)
May 04, 2017 25.23 105 +0.12(+0.49%)
May 03, 2017 25.10 25.11 25.07 25.11 810 -0.13(-0.53%)
May 02, 2017 25.24 25.24 25.18 25.24 4,618 -0.10(-0.41%)
May 01, 2017 25.40 25.40 25.34 25.34 1,079 -0.05(-0.21%)
Apr 28, 2017 25.35 25.40 25.35 25.40 491 -0.07(-0.29%)
Apr 26, 2017 25.47 7 -0.05(-0.18%)
Apr 25, 2017 25.43 25.52 25.38 25.52 8,913 +0.27(+1.06%)
Apr 24, 2017 25.27 25.27 25.23 25.25 2,656 +0.18(+0.74%)
Apr 21, 2017 25.03 25.07 25.02 25.07 1,049 -0.09(-0.36%)
Apr 20, 2017 25.08 25.23 25.08 25.16 2,071 +0.19(+0.77%)
Apr 19, 2017 24.84 25.00 24.84 24.96 2,051 +0.14(+0.56%)
Apr 18, 2017 24.82 24.82 24.82 24.82 568 -0.00(-0.00%)
Apr 17, 2017 24.75 24.82 24.75 24.82 5,997 +0.14(+0.56%)
Apr 13, 2017 24.71 24.71 24.69 24.69 733 -0.13(-0.52%)
Apr 12, 2017 24.84 24.92 24.81 24.82 18,143 -0.13(-0.52%)
Apr 11, 2017 25.34 25.34 24.95 24.95 273 +0.06(+0.23%)
Apr 10, 2017 24.89 24.89 24.89 24.89 1,679 +0.11(+0.46%)
Apr 07, 2017 24.71 24.78 24.71 24.78 528 -0.07(-0.27%)
Apr 06, 2017 24.82 24.89 24.77 24.84 8,714 +0.13(+0.55%)
Apr 05, 2017 24.87 24.99 24.68 24.71 12,465 +0.04(+0.17%)
Apr 04, 2017 24.67 24.67 24.67 24.67 951 +0.05(+0.18%)
Apr 03, 2017 24.77 24.82 24.41 24.62 13,317 -0.24(-0.97%)
Mar 31, 2017 24.85 24.94 24.85 24.86 27,209 +0.06(+0.22%)
Mar 30, 2017 24.63 24.81 24.63 24.81 8,261 +0.14(+0.56%)
Mar 29, 2017 24.65 24.70 24.62 24.67 10,067 -0.06(-0.22%)
Mar 28, 2017 24.41 24.75 24.41 24.72 8,339 +0.31(+1.25%)
Mar 27, 2017 24.30 24.43 24.30 24.42 10,570 -0.06(-0.26%)
Mar 24, 2017 24.55 24.64 24.40 24.48 10,192 -0.04(-0.15%)
Mar 23, 2017 24.40 24.62 24.40 24.52 7,163 +0.11(+0.45%)
Mar 22, 2017 24.40 24.42 24.40 24.41 1,583 -0.12(-0.49%)
Mar 21, 2017 24.70 24.71 24.50 24.53 3,371 -0.31(-1.24%)
Mar 20, 2017 24.78 24.87 24.77 24.84 32,816 +0.04(+0.17%)
Mar 17, 2017 25.16 25.16 24.50 24.80 52,038 -0.18(-0.71%)
Mar 16, 2017 25.03 25.03 24.92 24.97 4,580 +0.23(+0.91%)
Mar 15, 2017 24.76 24.79 24.75 24.75 1,929 -0.00(-0.02%)
Mar 14, 2017 24.57 24.75 24.49 24.75 22,320 -0.02(-0.09%)
Mar 13, 2017 24.90 24.90 24.72 24.77 2,470 -0.02(-0.07%)
Mar 10, 2017 24.80 24.92 24.66 24.79 11,849 +0.18(+0.71%)
Mar 09, 2017 24.62 24.62 24.54 24.62 6,762 -0.16(-0.65%)
Mar 08, 2017 24.65 24.87 24.65 24.78 17,847 +0.10(+0.39%)
Mar 07, 2017 24.68 24.71 24.63 24.68 19,651 -0.14(-0.57%)
Mar 06, 2017 24.83 24.83 24.82 24.82 2,879 -0.27(-1.07%)
Mar 03, 2017 25.09 25.09 25.04 25.09 6,264 -0.20(-0.79%)
Mar 02, 2017 25.33 25.38 25.27 25.29 8,538 -0.18(-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.