Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.52 24.85 24.34 24.34 477,949 -0.28(-1.14%)
Feb 27, 2017 26.21 26.99 24.45 24.62 418,412 -0.71(-2.80%)
Feb 24, 2017 25.20 25.41 25.11 25.33 155,340 -0.09(-0.35%)
Feb 23, 2017 25.39 25.56 25.03 25.42 142,696 +0.16(+0.61%)
Feb 22, 2017 25.02 25.31 24.94 25.26 163,598 +0.18(+0.74%)
Feb 21, 2017 25.35 25.51 24.99 25.08 137,543 -0.20(-0.79%)
Feb 17, 2017 25.28 25.28 25.28 0 +0.09(+0.36%)
Feb 16, 2017 25.09 25.21 24.89 25.19 226,683 +0.18(+0.72%)
Feb 15, 2017 24.86 25.04 24.57 25.01 148,901 +0.12(+0.48%)
Feb 14, 2017 24.70 24.95 24.63 24.89 225,703 +0.05(+0.20%)
Feb 13, 2017 25.02 25.07 24.78 24.84 136,556 +0.01(+0.04%)
Feb 10, 2017 24.93 24.98 24.65 24.83 155,628 +0.08(+0.32%)
Feb 09, 2017 24.22 24.84 24.16 24.75 145,165 +0.56(+2.32%)
Feb 08, 2017 24.51 24.51 24.01 24.19 148,103 -0.36(-1.47%)
Feb 07, 2017 24.67 24.88 24.45 24.55 122,276 -0.05(-0.20%)
Feb 06, 2017 24.92 25.11 24.53 24.60 187,305 -0.33(-1.32%)
Feb 03, 2017 24.74 25.00 24.56 24.93 98,309 +0.39(+1.59%)
Feb 02, 2017 24.48 24.67 24.26 24.54 87,423 +0.06(+0.25%)
Feb 01, 2017 24.67 24.99 24.39 24.48 95,189 -0.01(-0.04%)
Jan 31, 2017 24.22 24.62 24.11 24.49 135,646 +0.15(+0.62%)
Jan 30, 2017 24.63 24.63 24.18 24.34 154,486 -0.40(-1.62%)
Jan 27, 2017 24.83 24.83 24.45 24.74 85,195 +0.01(+0.04%)
Jan 26, 2017 24.72 24.82 24.60 24.73 64,841 +0.08(+0.32%)
Jan 25, 2017 25.00 25.01 24.62 24.65 130,563 -0.15(-0.60%)
Jan 24, 2017 24.72 24.89 24.58 24.80 146,125 +0.14(+0.57%)
Jan 23, 2017 24.51 24.85 24.45 24.66 118,197 +0.22(+0.90%)
Jan 20, 2017 24.84 25.08 24.24 24.44 366,029 -0.37(-1.49%)
Jan 19, 2017 25.20 25.20 24.75 24.81 240,300 -0.36(-1.43%)
Jan 18, 2017 24.91 25.27 24.76 25.17 393,762 +0.49(+1.99%)
Jan 17, 2017 24.89 24.89 24.42 24.68 317,238 -0.21(-0.84%)
Jan 13, 2017 24.89 24.89 24.89 0 +0.10(+0.40%)
Jan 12, 2017 25.00 25.00 24.44 24.79 134,905 -0.21(-0.84%)
Jan 11, 2017 24.66 25.06 24.48 25.00 251,039 +0.26(+1.05%)
Jan 10, 2017 24.39 24.77 24.30 24.74 254,104 +0.33(+1.35%)
Jan 09, 2017 24.64 24.64 24.16 24.41 227,145 -0.29(-1.17%)
Jan 06, 2017 24.75 24.91 24.62 24.70 102,940 -0.11(-0.44%)
Jan 05, 2017 25.08 25.14 24.71 24.81 170,612 -0.18(-0.72%)
Jan 04, 2017 24.97 25.10 24.90 24.99 184,062 +0.05(+0.20%)
Jan 03, 2017 25.13 25.16 24.71 24.94 136,843 -0.05(-0.20%)
Dec 30, 2016 24.99 24.99 24.99 0 -0.01(-0.04%)
Dec 29, 2016 25.03 25.14 24.86 25.00 146,943 +0.04(+0.16%)
Dec 28, 2016 25.15 25.15 24.92 24.96 126,277 -0.12(-0.48%)
Dec 27, 2016 25.02 25.20 24.92 25.08 188,789 +0.02(+0.08%)
Dec 23, 2016 25.06 25.06 25.06 0 +0.08(+0.32%)
Dec 22, 2016 25.05 25.20 24.78 24.98 109,378 -0.08(-0.32%)
Dec 21, 2016 25.05 25.33 24.91 25.06 126,570 -0.09(-0.36%)
Dec 20, 2016 25.18 25.40 24.90 25.15 152,822 +0.14(+0.56%)
Dec 19, 2016 24.82 25.10 24.70 25.01 253,403 +0.12(+0.48%)
Dec 16, 2016 24.74 24.93 24.39 24.89 465,243 +0.27(+1.10%)
Dec 15, 2016 24.69 25.01 24.47 24.62 269,688 +0.03(+0.12%)
Dec 14, 2016 24.75 24.87 24.41 24.59 103,815 -0.18(-0.73%)
Dec 13, 2016 24.94 25.22 24.64 24.77 129,502 -0.15(-0.60%)
Dec 12, 2016 24.78 25.21 24.55 24.92 264,857 +0.31(+1.26%)
Dec 09, 2016 24.41 24.66 23.95 24.61 273,707 +0.35(+1.44%)
Dec 08, 2016 23.11 24.35 23.05 24.26 418,628 +1.22(+5.30%)
Dec 07, 2016 22.84 23.18 22.80 23.04 122,969 +0.13(+0.57%)
Dec 06, 2016 22.53 22.96 22.46 22.91 164,737 +0.41(+1.82%)
Dec 05, 2016 22.41 22.55 22.40 22.50 128,006 +0.25(+1.12%)
Dec 02, 2016 22.39 22.49 22.23 22.25 126,370 -0.13(-0.58%)
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.