Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.36 26.63 26.18 26.34 3,891,903 +0.05(+0.19%)
Feb 27, 2017 25.89 26.49 25.64 26.29 4,674,664 +0.54(+2.10%)
Feb 24, 2017 25.22 25.77 25.17 25.75 1,225,030 +0.06(+0.23%)
Feb 23, 2017 25.89 25.93 25.16 25.69 2,295,651 -0.12(-0.46%)
Feb 22, 2017 25.84 26.00 25.62 25.81 1,860,584 -0.09(-0.35%)
Feb 21, 2017 25.81 26.04 25.65 25.90 2,461,513 +0.30(+1.17%)
Feb 17, 2017 25.60 25.60 25.60 0 +0.15(+0.59%)
Feb 16, 2017 25.69 25.78 25.35 25.45 3,014,020 +0.08(+0.32%)
Feb 15, 2017 25.48 25.60 25.11 25.37 2,046,393 -0.26(-1.01%)
Feb 14, 2017 25.47 25.79 25.33 25.63 1,202,300 +0.09(+0.35%)
Feb 13, 2017 25.25 25.71 25.10 25.54 3,529,695 +0.56(+2.24%)
Feb 10, 2017 24.83 25.06 24.62 24.98 2,337,510 +0.60(+2.46%)
Feb 09, 2017 24.22 24.78 24.16 24.38 2,661,597 +0.16(+0.66%)
Feb 08, 2017 24.03 24.22 23.66 24.22 1,863,950 +0.16(+0.67%)
Feb 07, 2017 24.21 24.38 23.95 24.06 1,583,930 -0.06(-0.25%)
Feb 06, 2017 24.39 24.40 24.07 24.12 1,252,756 -0.45(-1.83%)
Feb 03, 2017 24.64 24.73 24.42 24.57 1,306,515 +0.11(+0.45%)
Feb 02, 2017 24.08 24.57 23.75 24.46 2,241,577 +0.38(+1.58%)
Feb 01, 2017 24.57 24.63 24.00 24.08 1,646,341 -0.26(-1.07%)
Jan 31, 2017 24.07 24.38 23.93 24.34 2,104,092 +0.01(+0.04%)
Jan 30, 2017 24.37 24.40 23.97 24.33 1,578,459 -0.28(-1.14%)
Jan 27, 2017 24.66 25.01 24.50 24.61 1,470,772 -0.29(-1.16%)
Jan 26, 2017 25.23 25.32 24.57 24.90 3,602,435 -0.28(-1.11%)
Jan 25, 2017 24.89 25.32 24.85 25.18 3,883,771 +0.53(+2.15%)
Jan 24, 2017 23.92 24.79 23.89 24.65 2,349,169 +0.71(+2.97%)
Jan 23, 2017 23.92 24.11 23.62 23.94 1,544,639 -0.10(-0.42%)
Jan 20, 2017 24.10 24.31 23.81 24.04 1,243,980 -0.02(-0.08%)
Jan 19, 2017 24.41 24.59 24.00 24.06 2,181,366 +0.11(+0.46%)
Jan 18, 2017 24.01 24.19 23.81 23.95 1,710,965 +0.23(+0.97%)
Jan 17, 2017 24.25 24.41 23.53 23.72 2,409,932 -0.81(-3.30%)
Jan 13, 2017 24.53 24.53 24.53 0 +0.41(+1.70%)
Jan 12, 2017 24.57 24.57 23.76 24.12 1,689,715 -0.27(-1.11%)
Jan 11, 2017 24.07 24.55 23.90 24.39 2,748,004 +0.29(+1.20%)
Jan 10, 2017 24.23 24.40 23.98 24.10 2,232,208 -0.13(-0.54%)
Jan 09, 2017 24.12 24.42 24.01 24.23 1,927,422 +0.03(+0.12%)
Jan 06, 2017 24.33 24.37 23.87 24.20 3,230,743 -0.10(-0.41%)
Jan 05, 2017 24.82 25.08 24.13 24.30 2,324,950 -0.44(-1.78%)
Jan 04, 2017 24.38 24.90 24.34 24.74 2,021,910 +0.31(+1.27%)
Jan 03, 2017 24.47 24.98 24.24 24.43 2,384,158 +0.02(+0.08%)
Dec 30, 2016 24.41 24.41 24.41 0 -0.07(-0.29%)
Dec 29, 2016 24.17 24.59 24.17 24.48 1,526,937 +0.24(+0.99%)
Dec 28, 2016 24.96 24.96 24.18 24.24 2,061,570 -0.67(-2.69%)
Dec 27, 2016 24.79 25.19 24.74 24.91 1,736,823 +0.28(+1.14%)
Dec 23, 2016 24.63 24.63 24.63 0 +0.10(+0.41%)
Dec 22, 2016 24.68 25.00 24.41 24.53 2,315,405 -0.28(-1.13%)
Dec 21, 2016 24.60 24.88 24.47 24.81 2,894,517 -0.03(-0.12%)
Dec 20, 2016 24.41 24.97 24.33 24.84 4,635,540 +0.79(+3.28%)
Dec 19, 2016 23.81 24.31 23.75 24.05 3,906,369 +0.78(+3.35%)
Dec 16, 2016 23.81 23.93 23.22 23.27 4,549,956 -0.51(-2.14%)
Dec 15, 2016 23.71 24.31 23.71 23.78 3,713,289 +0.09(+0.38%)
Dec 14, 2016 23.91 24.20 23.60 23.69 2,482,482 -0.21(-0.88%)
Dec 13, 2016 24.03 24.36 23.70 23.90 3,996,550 -0.09(-0.38%)
Dec 12, 2016 24.64 24.75 23.73 23.99 4,066,525 -0.68(-2.76%)
Dec 09, 2016 24.98 25.18 24.36 24.67 5,669,232 -0.20(-0.80%)
Dec 08, 2016 23.13 24.98 22.78 24.87 15,170,361 +3.27(+15.14%)
Dec 07, 2016 21.05 21.65 20.94 21.60 3,090,154 +0.60(+2.86%)
Dec 06, 2016 21.25 21.28 20.92 21.00 4,876,800 -0.16(-0.76%)
Dec 05, 2016 20.80 21.34 20.65 21.16 2,586,986 +0.71(+3.47%)
Dec 02, 2016 20.67 20.71 20.25 20.45 3,777,409 -0.30(-1.45%)
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.