Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.15 23.37 23.03 23.25 2,709,144 +0.06(+0.26%)
Mar 30, 2017 22.80 23.22 22.65 23.19 3,143,470 +0.36(+1.58%)
Mar 29, 2017 22.91 23.09 22.64 22.83 3,276,550 -0.15(-0.65%)
Mar 28, 2017 22.51 23.03 22.40 22.98 5,444,675 +0.37(+1.64%)
Mar 27, 2017 22.17 22.62 22.16 22.61 3,052,606 +0.19(+0.85%)
Mar 24, 2017 22.86 22.86 22.38 22.42 2,811,624 -0.34(-1.49%)
Mar 23, 2017 23.34 23.42 22.69 22.76 3,297,467 -0.59(-2.53%)
Mar 22, 2017 23.31 23.37 23.09 23.35 2,195,965 +0.04(+0.17%)
Mar 21, 2017 23.87 23.99 23.28 23.31 4,447,689 -0.56(-2.35%)
Mar 20, 2017 24.40 24.41 23.81 23.87 4,698,359 -0.58(-2.37%)
Mar 17, 2017 24.24 24.59 23.97 24.45 7,901,499 +0.19(+0.78%)
Mar 16, 2017 24.42 24.56 24.23 24.26 2,615,269 -0.16(-0.66%)
Mar 15, 2017 24.10 24.50 24.10 24.42 3,812,489 +0.38(+1.58%)
Mar 14, 2017 24.03 24.29 23.94 24.04 2,961,271 -0.03(-0.12%)
Mar 13, 2017 23.78 24.31 23.76 24.07 4,467,045 +0.34(+1.43%)
Mar 10, 2017 23.37 23.86 23.31 23.73 5,218,079 +0.38(+1.63%)
Mar 09, 2017 24.14 24.25 23.30 23.35 5,862,066 -0.59(-2.46%)
Mar 08, 2017 22.81 24.35 22.61 23.94 17,749,100 +3.10(+14.88%)
Mar 07, 2017 20.87 20.96 20.50 20.84 6,005,798 -0.13(-0.62%)
Mar 06, 2017 21.03 21.26 20.73 20.97 4,038,830 -0.01(-0.05%)
Mar 03, 2017 20.63 20.99 20.55 20.98 3,252,142 +0.33(+1.60%)
Mar 02, 2017 20.66 20.72 20.41 20.65 4,403,973 +0.02(+0.10%)
Mar 01, 2017 20.78 21.06 20.54 20.63 4,645,106 +0.07(+0.34%)
Feb 28, 2017 20.25 20.72 20.19 20.56 5,700,675 +0.30(+1.48%)
Feb 27, 2017 20.05 20.45 20.02 20.26 5,049,368 +0.21(+1.05%)
Feb 24, 2017 19.94 20.24 19.85 20.05 6,006,051 +0.00(+0.00%)
Feb 23, 2017 20.28 20.33 19.93 20.05 3,438,760 -0.23(-1.13%)
Feb 22, 2017 20.57 20.61 20.27 20.28 3,285,706 -0.32(-1.55%)
Feb 21, 2017 20.55 20.79 20.55 20.60 4,079,440 +0.09(+0.44%)
Feb 17, 2017 20.51 20.51 20.51 0 -0.05(-0.24%)
Feb 16, 2017 20.78 20.90 20.45 20.56 4,097,995 -0.24(-1.15%)
Feb 15, 2017 20.97 21.14 20.53 20.80 5,456,995 -0.17(-0.81%)
Feb 14, 2017 20.81 21.23 20.81 20.97 2,275,869 +0.12(+0.58%)
Feb 13, 2017 21.24 21.36 20.78 20.85 2,243,438 -0.20(-0.95%)
Feb 10, 2017 21.09 21.14 20.86 21.05 2,375,191 -0.06(-0.28%)
Feb 09, 2017 21.19 21.48 20.98 21.11 2,727,775 -0.05(-0.24%)
Feb 08, 2017 20.90 21.50 20.81 21.16 2,463,146 -0.34(-1.58%)
Feb 07, 2017 21.62 21.70 21.27 21.50 2,815,673 -0.13(-0.60%)
Feb 06, 2017 21.37 21.70 21.35 21.63 2,192,751 +0.20(+0.93%)
Feb 03, 2017 21.20 21.46 21.13 21.43 1,408,835 +0.29(+1.37%)
Feb 02, 2017 20.93 21.24 20.90 21.14 1,683,429 +0.04(+0.19%)
Feb 01, 2017 21.55 21.55 21.05 21.10 3,075,567 -0.36(-1.68%)
Jan 31, 2017 21.91 21.97 21.23 21.46 3,056,793 -0.44(-2.01%)
Jan 30, 2017 22.13 22.13 21.75 21.90 2,218,603 -0.29(-1.31%)
Jan 27, 2017 22.97 22.97 22.13 22.19 1,745,127 -0.71(-3.10%)
Jan 26, 2017 23.16 23.25 22.84 22.90 1,389,184 -0.19(-0.82%)
Jan 25, 2017 23.24 23.33 23.02 23.09 1,701,365 -0.02(-0.09%)
Jan 24, 2017 22.92 23.32 22.85 23.11 1,414,137 +0.20(+0.87%)
Jan 23, 2017 23.12 23.16 22.88 22.91 1,261,410 -0.23(-0.99%)
Jan 20, 2017 23.33 23.44 23.05 23.14 1,399,236 -0.13(-0.56%)
Jan 19, 2017 23.65 23.71 23.01 23.27 1,315,745 -0.39(-1.65%)
Jan 18, 2017 23.93 24.00 23.57 23.66 1,657,183 -0.16(-0.67%)
Jan 17, 2017 23.80 23.88 23.63 23.82 1,432,150 +0.03(+0.13%)
Jan 13, 2017 23.79 23.79 23.79 0 +0.04(+0.17%)
Jan 12, 2017 23.65 23.74 23.23 23.75 1,660,837 +0.03(+0.13%)
Jan 11, 2017 23.63 23.98 23.59 23.72 1,160,425 +0.07(+0.30%)
Jan 10, 2017 23.71 23.92 23.50 23.65 1,967,046 +0.06(+0.25%)
Jan 09, 2017 23.99 24.00 23.50 23.59 1,638,655 -0.41(-1.71%)
Jan 06, 2017 23.75 24.02 23.44 24.00 1,963,754 +0.31(+1.31%)
Jan 05, 2017 23.32 23.72 23.22 23.69 1,955,366 +0.29(+1.24%)
Jan 04, 2017 22.92 23.42 22.92 23.40 1,736,858 +0.49(+2.14%)
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.