Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 25.49 25.49 25.42 25.47 3,144 +0.30(+1.20%)
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%)
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.