Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.80 26.80 26.54 26.66 18,022 -0.05(-0.18%)
May 30, 2017 26.68 26.72 26.60 26.71 26,664 +0.06(+0.24%)
May 26, 2017 26.71 26.71 26.51 26.65 55,558 +0.01(+0.05%)
May 25, 2017 26.45 26.69 26.45 26.63 58,233 +0.22(+0.85%)
May 24, 2017 26.44 26.44 26.28 26.41 21,620 +0.14(+0.52%)
May 23, 2017 26.44 26.44 26.16 26.27 28,125 +0.06(+0.22%)
May 22, 2017 26.17 26.24 26.12 26.21 17,853 +0.17(+0.64%)
May 19, 2017 26.10 26.14 26.01 26.05 9,644 +0.11(+0.41%)
May 18, 2017 25.52 26.01 25.52 25.94 14,922 +0.27(+1.06%)
May 17, 2017 26.23 26.23 25.67 25.67 25,614 -0.69(-2.63%)
May 16, 2017 26.41 26.41 26.19 26.36 39,177 +0.14(+0.54%)
May 15, 2017 26.20 26.26 26.18 26.22 10,852 +0.14(+0.54%)
May 12, 2017 26.17 26.19 26.08 26.08 15,583 -0.05(-0.19%)
May 11, 2017 26.16 26.16 25.92 26.13 17,119 +0.04(+0.16%)
May 10, 2017 26.17 26.17 25.98 26.09 33,943 -0.00(-0.01%)
May 09, 2017 26.16 26.16 26.06 26.09 20,396 +0.06(+0.22%)
May 08, 2017 25.97 26.03 25.90 26.03 12,684 +0.09(+0.33%)
May 05, 2017 25.82 25.94 25.82 25.94 14,434 +0.07(+0.27%)
May 04, 2017 25.99 25.99 25.80 25.87 20,040 +0.01(+0.04%)
May 03, 2017 25.74 25.89 25.74 25.86 23,719 -0.07(-0.26%)
May 02, 2017 25.93 25.95 25.87 25.93 28,915 +0.03(+0.11%)
May 01, 2017 25.80 25.93 25.78 25.90 25,849 +0.26(+1.03%)
Apr 28, 2017 25.70 25.70 25.64 25.64 13,707 +0.00(+0.01%)
Apr 27, 2017 25.55 25.64 25.52 25.64 15,176 +0.16(+0.65%)
Apr 26, 2017 25.52 25.56 25.47 25.47 14,700 -0.07(-0.27%)
Apr 25, 2017 25.36 25.55 25.36 25.54 17,403 +0.24(+0.96%)
Apr 24, 2017 25.27 25.35 25.27 25.30 9,788 +0.31(+1.25%)
Apr 21, 2017 25.04 25.05 24.97 24.99 10,360 -0.06(-0.23%)
Apr 20, 2017 24.93 25.10 24.88 25.04 18,811 +0.23(+0.94%)
Apr 19, 2017 24.92 25.00 24.81 24.81 10,297 -0.01(-0.04%)
Apr 18, 2017 24.73 24.83 24.72 24.82 28,692 +0.09(+0.37%)
Apr 17, 2017 24.72 24.77 24.71 24.73 6,978 +0.07(+0.30%)
Apr 13, 2017 24.81 24.83 24.61 24.65 19,046 -0.09(-0.35%)
Apr 12, 2017 24.84 24.84 24.67 24.74 7,936 -0.05(-0.22%)
Apr 11, 2017 25.00 25.00 24.66 24.80 18,471 -0.13(-0.53%)
Apr 10, 2017 25.03 25.03 24.91 24.93 7,549 +0.00(+0.00%)
Apr 07, 2017 24.87 25.00 24.86 24.93 5,204 +0.00(+0.00%)
Apr 06, 2017 24.96 24.99 24.88 24.93 10,880 -0.04(-0.16%)
Apr 05, 2017 25.13 25.17 24.89 24.97 15,945 -0.08(-0.31%)
Apr 04, 2017 25.04 25.04 24.86 25.04 29,860 +0.07(+0.27%)
Apr 03, 2017 24.99 25.01 24.87 24.98 11,920 -0.02(-0.08%)
Mar 31, 2017 24.99 25.06 24.98 25.00 26,010 -0.02(-0.08%)
Mar 30, 2017 24.98 25.03 24.97 25.02 9,495 +0.05(+0.20%)
Mar 29, 2017 24.94 25.00 24.88 24.97 6,293 +0.07(+0.27%)
Mar 28, 2017 24.72 24.93 24.68 24.90 6,710 +0.21(+0.87%)
Mar 27, 2017 24.45 24.73 24.41 24.68 22,674 +0.01(+0.03%)
Mar 24, 2017 24.56 24.80 24.56 24.68 13,724 +0.08(+0.33%)
Mar 23, 2017 24.61 24.72 24.60 24.60 11,597 -0.11(-0.43%)
Mar 22, 2017 24.57 24.70 24.53 24.70 11,249 +0.19(+0.75%)
Mar 21, 2017 24.98 24.98 24.51 24.52 16,194 -0.38(-1.53%)
Mar 20, 2017 24.87 24.94 24.85 24.90 11,492 +0.01(+0.04%)
Mar 17, 2017 24.91 24.95 24.86 24.89 15,035 -0.01(-0.04%)
Mar 16, 2017 25.08 25.09 24.85 24.90 31,146 -0.03(-0.11%)
Mar 15, 2017 24.74 24.93 24.73 24.93 8,815 +0.17(+0.70%)
Mar 14, 2017 24.68 24.75 24.67 24.75 3,191 -0.07(-0.28%)
Mar 13, 2017 24.77 24.82 24.75 24.82 6,335 +0.05(+0.20%)
Mar 10, 2017 24.75 24.78 24.67 24.77 15,298 +0.14(+0.55%)
Mar 09, 2017 24.55 24.69 24.55 24.64 14,736 +0.01(+0.04%)
Mar 08, 2017 24.64 24.70 24.61 24.63 6,612 +0.06(+0.25%)
Mar 07, 2017 24.57 24.69 24.56 24.56 13,719 -0.09(-0.37%)
Mar 06, 2017 24.68 24.68 24.55 24.65 16,294 -0.05(-0.20%)
Mar 03, 2017 24.65 24.73 24.58 24.70 14,546 +0.06(+0.24%)
Mar 02, 2017 24.84 24.84 24.64 24.64 31,715 -0.14(-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.