Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.89 27.11 26.74 26.87 44,670,424 -0.12(-0.43%)
Mar 30, 2017 26.55 27.14 26.50 26.99 53,229,052 +0.51(+1.92%)
Mar 29, 2017 26.64 26.76 26.46 26.48 35,463,816 -0.09(-0.33%)
Mar 28, 2017 26.72 26.86 26.46 26.57 43,818,372 -0.14(-0.52%)
Mar 27, 2017 26.05 26.74 25.55 26.71 51,312,608 +0.19(+0.73%)
Mar 24, 2017 26.88 26.96 26.25 26.51 44,538,200 +0.09(+0.36%)
Mar 23, 2017 26.58 26.78 26.32 26.42 54,091,068 -0.24(-0.91%)
Mar 22, 2017 26.02 26.71 25.98 26.66 62,488,032 +0.53(+2.04%)
Mar 21, 2017 26.83 27.13 26.05 26.13 92,548,792 -0.87(-3.23%)
Mar 20, 2017 26.34 27.04 26.18 27.00 75,833,448 +0.83(+3.19%)
Mar 17, 2017 25.79 26.18 25.61 26.17 113,466,720 +0.56(+2.18%)
Mar 16, 2017 25.41 25.61 25.26 25.61 52,978,460 +0.31(+1.23%)
Mar 15, 2017 25.23 25.41 24.75 25.30 62,316,908 +0.19(+0.76%)
Mar 14, 2017 25.25 25.35 24.79 25.11 52,884,084 -0.02(-0.07%)
Mar 13, 2017 24.56 25.23 24.55 25.13 78,439,680 +0.67(+2.75%)
Mar 10, 2017 24.57 24.69 24.27 24.45 50,642,664 +0.14(+0.59%)
Mar 09, 2017 24.15 24.53 24.03 24.31 48,430,816 -0.00(-0.02%)
Mar 08, 2017 24.84 24.99 24.29 24.31 64,664,900 -0.04(-0.18%)
Mar 07, 2017 24.10 24.55 23.97 24.36 61,123,396 +0.26(+1.10%)
Mar 06, 2017 23.92 24.20 23.48 24.10 89,512,264 -0.19(-0.77%)
Mar 03, 2017 24.32 24.37 23.74 24.28 87,703,608 -0.14(-0.58%)
Mar 02, 2017 25.23 25.37 24.40 24.42 76,359,208 -0.93(-3.69%)
Mar 01, 2017 25.60 25.75 24.94 25.36 51,139,432 +0.32(+1.29%)
Feb 28, 2017 25.85 25.95 24.86 25.04 63,341,336 -0.72(-2.81%)
Feb 27, 2017 25.21 25.91 25.05 25.76 72,471,344 +0.73(+2.91%)
Feb 24, 2017 23.95 25.16 23.61 25.03 104,368,312 +0.24(+0.97%)
Feb 23, 2017 26.03 26.25 24.59 24.79 160,842,416 -2.53(-9.27%)
Feb 22, 2017 27.49 27.58 27.13 27.32 43,662,852 -0.04(-0.15%)
Feb 21, 2017 26.67 27.41 26.66 27.37 55,973,760 +0.95(+3.58%)
Feb 17, 2017 26.42 26.42 26.42 0 -0.00(-0.02%)
Feb 16, 2017 26.95 26.96 26.03 26.43 65,642,628 -0.43(-1.61%)
Feb 15, 2017 26.83 27.05 26.55 26.86 37,817,900 +0.05(+0.20%)
Feb 14, 2017 26.61 27.14 26.19 26.80 86,292,632 +0.10(+0.37%)
Feb 13, 2017 27.94 28.08 26.66 26.70 119,651,704 -1.29(-4.61%)
Feb 10, 2017 29.55 29.74 27.74 27.99 167,529,536 -0.68(-2.37%)
Feb 09, 2017 29.29 29.34 28.48 28.67 83,985,616 -0.55(-1.88%)
Feb 08, 2017 29.17 29.40 28.67 29.22 45,579,300 -0.13(-0.44%)
Feb 07, 2017 29.25 29.79 29.07 29.35 75,652,112 +0.45(+1.55%)
Feb 06, 2017 28.09 28.91 28.09 28.90 51,382,748 +0.72(+2.56%)
Feb 03, 2017 28.45 28.56 28.06 28.18 37,820,904 -0.25(-0.88%)
Feb 02, 2017 27.92 28.52 27.61 28.43 48,996,900 +0.35(+1.26%)
Feb 01, 2017 27.25 28.12 27.07 28.08 59,761,092 +1.18(+4.37%)
Jan 31, 2017 26.84 27.11 26.66 26.90 36,772,016 -0.21(-0.76%)
Jan 30, 2017 27.33 27.35 26.59 27.11 50,319,348 -0.43(-1.57%)
Jan 27, 2017 27.09 27.57 26.82 27.54 47,891,572 +0.52(+1.93%)
Jan 26, 2017 26.59 27.09 26.30 27.02 46,535,240 +0.46(+1.73%)
Jan 25, 2017 26.87 26.93 26.20 26.56 53,075,172 +0.11(+0.43%)
Jan 24, 2017 25.99 26.51 25.85 26.44 43,356,896 +0.55(+2.13%)
Jan 23, 2017 25.58 26.09 25.55 25.89 37,526,312 +0.27(+1.04%)
Jan 20, 2017 26.14 26.31 25.41 25.63 49,923,436 -0.28(-1.09%)
Jan 19, 2017 25.40 26.23 25.37 25.91 65,385,304 +0.54(+2.15%)
Jan 18, 2017 24.70 25.43 24.42 25.37 66,345,508 +0.45(+1.82%)
Jan 17, 2017 25.38 25.43 24.78 24.91 58,893,724 -0.57(-2.24%)
Jan 13, 2017 25.48 25.48 25.48 0 -0.00(-0.01%)
Jan 12, 2017 25.68 25.80 25.04 25.49 63,439,872 -0.42(-1.64%)
Jan 11, 2017 26.12 26.17 25.66 25.91 53,295,936 -0.32(-1.23%)
Jan 10, 2017 26.56 26.90 26.03 26.23 89,310,552 -0.20(-0.76%)
Jan 09, 2017 25.50 26.61 25.50 26.43 92,896,704 +1.03(+4.05%)
Jan 06, 2017 25.34 25.69 24.93 25.40 83,491,808 +0.34(+1.34%)
Jan 05, 2017 25.75 26.07 24.90 25.07 99,820,160 -0.65(-2.54%)
Jan 04, 2017 25.48 25.99 25.02 25.72 121,588,336 +0.59(+2.33%)
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.