Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.15 23.39 23.09 23.21 3,920,818 -0.07(-0.29%)
Mar 30, 2017 23.14 23.38 23.05 23.28 3,171,560 +0.10(+0.42%)
Mar 29, 2017 23.26 23.36 23.13 23.18 2,858,687 -0.14(-0.59%)
Mar 28, 2017 22.70 23.47 22.63 23.31 4,595,137 +0.58(+2.57%)
Mar 27, 2017 22.45 22.76 22.25 22.73 5,029,972 -0.08(-0.33%)
Mar 24, 2017 22.97 23.13 22.69 22.81 4,575,267 -0.09(-0.40%)
Mar 23, 2017 22.80 23.33 22.75 22.90 4,225,278 +0.09(+0.40%)
Mar 22, 2017 22.83 22.89 22.50 22.81 4,363,003 -0.14(-0.59%)
Mar 21, 2017 23.74 24.04 22.88 22.94 4,833,924 -0.61(-2.61%)
Mar 20, 2017 23.62 23.75 23.34 23.56 3,578,509 -0.11(-0.45%)
Mar 17, 2017 24.79 24.79 23.62 23.66 7,190,597 -1.10(-4.44%)
Mar 16, 2017 24.84 24.86 24.62 24.76 2,646,495 +0.14(+0.55%)
Mar 15, 2017 24.33 24.68 24.26 24.62 3,979,040 +0.70(+2.91%)
Mar 14, 2017 23.89 23.94 23.57 23.93 3,905,904 -0.07(-0.28%)
Mar 13, 2017 24.18 24.18 23.84 24.00 3,602,762 -0.09(-0.38%)
Mar 10, 2017 24.58 24.62 23.98 24.09 4,773,812 -0.36(-1.46%)
Mar 09, 2017 24.48 24.59 24.32 24.44 3,478,898 +0.04(+0.16%)
Mar 08, 2017 24.46 24.55 24.34 24.40 3,035,622 +0.19(+0.78%)
Mar 07, 2017 24.36 24.52 24.14 24.21 5,015,033 -0.17(-0.71%)
Mar 06, 2017 24.37 24.54 24.30 24.39 3,419,586 -0.11(-0.43%)
Mar 03, 2017 24.58 24.66 24.31 24.50 3,525,917 -0.04(-0.15%)
Mar 02, 2017 24.61 24.72 24.37 24.53 4,593,326 -0.05(-0.22%)
Mar 01, 2017 24.95 25.14 24.56 24.59 7,243,235 +0.20(+0.81%)
Feb 28, 2017 24.59 24.63 24.17 24.39 6,656,286 -0.35(-1.41%)
Feb 27, 2017 24.72 24.86 24.65 24.74 3,200,739 -0.01(-0.03%)
Feb 24, 2017 24.67 24.88 24.65 24.75 4,520,298 -0.26(-1.03%)
Feb 23, 2017 25.35 25.35 24.98 25.00 4,497,221 -0.27(-1.05%)
Feb 22, 2017 24.94 25.33 24.92 25.27 4,976,441 +0.15(+0.60%)
Feb 21, 2017 24.81 25.17 24.81 25.12 4,044,791 +0.46(+1.87%)
Feb 17, 2017 24.65 24.65 24.65 0 -0.01(-0.03%)
Feb 16, 2017 24.77 24.82 24.56 24.66 2,888,520 -0.12(-0.49%)
Feb 15, 2017 24.53 24.87 24.33 24.78 3,923,777 +0.54(+2.22%)
Feb 14, 2017 24.06 24.35 23.99 24.25 2,944,871 +0.13(+0.53%)
Feb 13, 2017 24.06 24.21 23.91 24.12 2,997,739 +0.20(+0.85%)
Feb 10, 2017 23.84 24.17 23.82 23.91 5,199,687 +0.26(+1.08%)
Feb 09, 2017 22.92 23.69 23.05 23.66 5,198,672 +0.74(+3.21%)
Feb 08, 2017 22.69 22.98 22.52 22.92 3,540,017 +0.07(+0.30%)
Feb 07, 2017 23.02 23.05 22.63 22.85 3,203,431 -0.02(-0.10%)
Feb 06, 2017 22.97 23.27 22.84 22.88 3,418,273 -0.33(-1.42%)
Feb 03, 2017 22.65 23.23 22.63 23.21 7,128,524 +1.01(+4.57%)
Feb 02, 2017 21.96 22.28 21.84 22.19 4,667,144 -0.03(-0.14%)
Feb 01, 2017 21.90 22.31 21.85 22.22 4,836,568 +0.50(+2.32%)
Jan 31, 2017 21.87 21.92 21.59 21.72 6,583,703 -0.23(-1.03%)
Jan 30, 2017 21.98 22.10 21.66 21.95 5,462,059 -0.22(-0.98%)
Jan 27, 2017 22.50 22.55 22.03 22.16 5,346,124 -0.37(-1.63%)
Jan 26, 2017 23.61 23.68 22.45 22.53 6,500,606 -0.82(-3.51%)
Jan 25, 2017 23.49 23.65 23.17 23.35 4,675,572 +0.18(+0.78%)
Jan 24, 2017 22.99 23.51 22.96 23.17 4,617,131 +0.29(+1.28%)
Jan 23, 2017 22.82 22.91 22.61 22.88 2,647,558 -0.04(-0.20%)
Jan 20, 2017 22.75 22.93 22.68 22.92 5,133,424 +0.26(+1.16%)
Jan 19, 2017 23.01 23.15 22.62 22.66 5,278,904 -0.29(-1.24%)
Jan 18, 2017 22.85 22.96 22.71 22.94 4,676,703 +0.00(+0.00%)
Jan 17, 2017 23.21 23.24 22.87 22.94 3,773,464 -0.41(-1.77%)
Jan 13, 2017 23.36 23.36 23.36 0 +0.04(+0.16%)
Jan 12, 2017 23.20 23.40 22.88 23.32 3,973,941 -0.05(-0.19%)
Jan 11, 2017 22.99 23.38 22.97 23.37 3,144,151 +0.33(+1.43%)
Jan 10, 2017 23.17 23.29 23.01 23.04 3,855,844 -0.14(-0.58%)
Jan 09, 2017 23.47 23.70 23.16 23.17 4,693,461 -0.51(-2.16%)
Jan 06, 2017 23.73 23.75 23.42 23.68 4,690,101 +0.01(+0.03%)
Jan 05, 2017 23.70 23.88 23.33 23.67 3,724,785 -0.19(-0.79%)
Jan 04, 2017 23.31 23.90 23.25 23.86 4,620,703 +0.63(+2.72%)
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.