Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.37 24.38 23.95 23.99 1,215,961 -0.51(-2.08%)
Apr 27, 2017 24.53 24.71 24.44 24.50 776,023 +0.00(+0.00%)
Apr 26, 2017 24.71 24.82 24.46 24.50 842,970 -0.31(-1.25%)
Apr 25, 2017 24.68 24.87 24.67 24.81 871,864 +0.02(+0.08%)
Apr 24, 2017 25.16 25.27 24.45 24.79 1,597,136 -0.34(-1.35%)
Apr 21, 2017 25.17 25.17 25.00 25.13 750,217 +0.04(+0.16%)
Apr 20, 2017 25.02 25.10 24.75 25.09 1,117,442 -0.01(-0.04%)
Apr 19, 2017 25.22 25.22 24.92 25.10 1,504,735 -0.20(-0.79%)
Apr 18, 2017 25.08 25.32 25.06 25.30 1,198,109 +0.22(+0.88%)
Apr 17, 2017 24.88 25.09 24.88 25.08 763,037 +0.19(+0.76%)
Apr 13, 2017 24.86 25.05 24.82 24.89 929,880 +0.01(+0.04%)
Apr 12, 2017 24.82 25.07 24.70 24.88 2,068,125 +0.06(+0.24%)
Apr 11, 2017 24.72 24.97 24.60 24.82 2,062,319 +0.23(+0.94%)
Apr 10, 2017 24.57 24.64 24.33 24.59 962,541 +0.09(+0.37%)
Apr 07, 2017 24.65 24.81 24.50 24.50 2,104,072 -0.12(-0.49%)
Apr 06, 2017 24.10 24.63 23.99 24.62 3,054,796 +0.51(+2.12%)
Apr 05, 2017 24.14 24.18 23.98 24.11 1,831,273 +0.00(+0.00%)
Apr 04, 2017 23.96 24.14 23.86 24.11 2,342,490 +0.10(+0.42%)
Apr 03, 2017 23.92 24.20 23.79 24.01 1,568,840 +0.13(+0.54%)
Mar 31, 2017 24.02 24.07 23.86 23.88 2,871,168 -0.20(-0.83%)
Mar 30, 2017 23.88 24.09 23.73 24.08 2,142,023 +0.09(+0.38%)
Mar 29, 2017 23.98 24.31 23.87 23.99 3,538,461 -0.29(-1.19%)
Mar 28, 2017 23.50 24.30 23.46 24.28 9,542,714 +0.82(+3.50%)
Mar 27, 2017 23.81 24.05 23.43 23.46 1,839,483 -0.25(-1.05%)
Mar 24, 2017 23.50 23.77 23.46 23.71 1,098,523 +0.24(+1.02%)
Mar 23, 2017 23.60 23.87 23.47 23.47 1,022,404 -0.14(-0.59%)
Mar 22, 2017 23.82 23.83 23.37 23.61 2,251,443 -0.15(-0.63%)
Mar 21, 2017 23.50 23.82 23.48 23.76 1,195,298 +0.26(+1.11%)
Mar 20, 2017 23.64 23.70 23.34 23.50 1,023,482 -0.14(-0.59%)
Mar 17, 2017 23.56 23.67 23.29 23.64 3,039,048 +0.38(+1.63%)
Mar 16, 2017 23.24 23.54 23.15 23.26 1,290,592 +0.01(+0.04%)
Mar 15, 2017 22.81 23.53 22.77 23.25 2,227,789 +0.58(+2.56%)
Mar 14, 2017 22.56 22.73 22.27 22.67 1,170,061 +0.17(+0.76%)
Mar 13, 2017 22.56 22.64 22.39 22.50 2,384,647 +0.02(+0.09%)
Mar 10, 2017 22.75 22.99 22.39 22.48 1,129,741 -0.05(-0.22%)
Mar 09, 2017 23.08 23.34 22.50 22.53 1,024,929 -0.55(-2.38%)
Mar 08, 2017 23.62 23.69 23.06 23.08 735,352 -0.72(-3.03%)
Mar 07, 2017 23.74 23.93 23.70 23.80 584,874 -0.01(-0.04%)
Mar 06, 2017 24.00 24.00 23.67 23.81 968,457 -0.25(-1.04%)
Mar 03, 2017 24.24 24.26 23.85 24.06 989,404 -0.20(-0.82%)
Mar 02, 2017 24.38 24.57 24.22 24.26 933,470 -0.12(-0.49%)
Mar 01, 2017 24.64 24.72 24.20 24.38 1,584,005 -0.53(-2.13%)
Feb 28, 2017 25.11 25.19 24.86 24.91 1,753,683 -0.34(-1.35%)
Feb 27, 2017 25.03 25.32 24.79 25.25 1,253,267 +0.23(+0.92%)
Feb 24, 2017 24.68 25.07 24.52 25.02 1,463,088 +0.32(+1.30%)
Feb 23, 2017 24.65 24.72 24.29 24.70 1,168,458 +0.21(+0.86%)
Feb 22, 2017 24.65 24.65 24.35 24.49 1,159,996 -0.10(-0.41%)
Feb 21, 2017 24.23 24.63 23.98 24.59 1,006,119 +0.38(+1.57%)
Feb 17, 2017 24.21 24.21 24.21 0 -0.09(-0.37%)
Feb 16, 2017 24.05 24.36 24.05 24.30 1,168,096 +0.31(+1.29%)
Feb 15, 2017 24.02 24.07 23.78 23.99 1,787,506 -0.15(-0.62%)
Feb 14, 2017 24.59 24.59 24.07 24.14 1,386,925 -0.47(-1.91%)
Feb 13, 2017 24.60 24.70 24.35 24.61 1,033,613 -0.12(-0.49%)
Feb 10, 2017 24.68 24.79 24.46 24.73 1,151,504 +0.34(+1.39%)
Feb 09, 2017 24.39 24.56 24.27 24.39 873,979 +0.02(+0.08%)
Feb 08, 2017 24.14 24.48 24.14 24.37 656,448 +0.32(+1.33%)
Feb 07, 2017 24.00 24.16 23.94 24.05 1,165,550 +0.10(+0.42%)
Feb 06, 2017 23.94 24.00 23.72 23.95 1,252,086 +0.06(+0.25%)
Feb 03, 2017 23.77 23.93 23.46 23.89 1,759,127 +0.33(+1.40%)
Feb 02, 2017 23.27 23.57 23.20 23.56 2,241,014 +0.37(+1.60%)
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.