Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.39 22.39 22.01 22.06 1,601,190 -0.37(-1.66%)
Mar 30, 2017 21.88 22.53 21.74 22.43 1,989,183 +0.61(+2.77%)
Mar 29, 2017 21.92 22.11 21.69 21.83 982,292 -0.19(-0.85%)
Mar 28, 2017 21.74 22.13 21.55 22.01 1,225,861 +0.19(+0.85%)
Mar 27, 2017 21.46 21.92 21.22 21.83 2,020,280 -0.14(-0.64%)
Mar 24, 2017 21.88 22.11 21.76 21.97 2,582,309 +0.19(+0.85%)
Mar 23, 2017 21.04 21.88 20.99 21.78 3,079,200 +0.61(+2.86%)
Mar 22, 2017 21.18 21.46 20.80 21.18 2,024,485 -0.23(-1.09%)
Mar 21, 2017 22.67 22.67 21.32 21.41 3,849,565 -0.98(-4.37%)
Mar 20, 2017 22.99 22.99 22.39 22.39 1,955,482 -0.61(-2.63%)
Mar 17, 2017 22.81 23.04 22.57 22.99 6,214,115 +0.23(+1.02%)
Mar 16, 2017 22.71 22.90 22.48 22.76 2,497,947 +0.28(+1.24%)
Mar 15, 2017 23.04 23.13 22.34 22.48 1,908,342 -0.42(-1.83%)
Mar 14, 2017 22.90 22.99 22.62 22.90 1,650,218 -0.09(-0.40%)
Mar 13, 2017 22.95 23.41 22.90 22.99 2,226,481 +0.00(+0.00%)
Mar 10, 2017 23.41 23.55 22.81 22.99 4,185,085 -0.19(-0.80%)
Mar 09, 2017 23.04 23.41 23.04 23.18 2,937,056 +0.19(+0.81%)
Mar 08, 2017 22.53 23.36 22.34 22.99 6,076,589 +0.79(+3.56%)
Mar 07, 2017 22.57 22.90 22.01 22.20 9,277,682 -1.12(-4.79%)
Mar 06, 2017 23.23 23.46 22.99 23.32 654,572 -0.09(-0.40%)
Mar 03, 2017 23.13 23.46 22.99 23.41 937,861 +0.33(+1.41%)
Mar 02, 2017 23.97 23.97 23.04 23.09 872,017 -0.84(-3.50%)
Mar 01, 2017 23.69 24.06 23.50 23.92 1,198,298 +0.88(+3.84%)
Feb 28, 2017 23.09 23.23 22.85 23.04 850,392 -0.19(-0.80%)
Feb 27, 2017 23.13 23.32 22.99 23.23 556,996 +0.14(+0.61%)
Feb 24, 2017 22.71 23.16 22.67 23.09 610,067 -0.09(-0.40%)
Feb 23, 2017 23.13 23.41 22.76 23.18 944,038 +0.00(+0.00%)
Feb 22, 2017 23.18 23.27 23.04 23.18 821,244 -0.05(-0.20%)
Feb 21, 2017 23.50 23.64 23.18 23.23 735,678 -0.14(-0.60%)
Feb 17, 2017 23.36 23.36 23.36 0 +0.05(+0.20%)
Feb 16, 2017 23.32 23.36 23.02 23.32 1,043,336 +0.00(+0.00%)
Feb 15, 2017 22.71 23.36 22.53 23.32 1,434,366 +0.70(+3.09%)
Feb 14, 2017 22.43 22.74 22.25 22.62 1,317,550 +0.19(+0.83%)
Feb 13, 2017 22.39 22.67 22.27 22.43 1,025,237 +0.19(+0.84%)
Feb 10, 2017 22.39 22.48 22.11 22.25 449,243 -0.05(-0.21%)
Feb 09, 2017 21.64 22.29 21.55 22.29 1,053,929 +0.65(+3.01%)
Feb 08, 2017 21.88 21.88 21.41 21.64 916,357 -0.37(-1.69%)
Feb 07, 2017 22.15 22.25 21.88 22.01 875,090 +0.00(+0.00%)
Feb 06, 2017 22.06 22.34 21.88 22.01 491,975 -0.23(-1.05%)
Feb 03, 2017 21.83 22.43 21.69 22.25 730,413 +0.74(+3.46%)
Feb 02, 2017 21.60 21.83 21.34 21.50 971,795 -0.31(-1.41%)
Feb 01, 2017 22.32 22.74 21.69 21.81 936,203 -0.32(-1.47%)
Jan 31, 2017 22.00 22.27 21.81 22.13 1,005,592 +0.14(+0.63%)
Jan 30, 2017 22.32 22.32 21.62 22.00 838,387 -0.56(-2.47%)
Jan 27, 2017 22.69 22.74 22.23 22.55 651,095 -0.05(-0.21%)
Jan 26, 2017 22.69 22.92 22.34 22.60 954,384 +0.05(+0.21%)
Jan 25, 2017 22.65 23.06 22.37 22.55 1,275,168 +0.37(+1.67%)
Jan 24, 2017 21.81 22.25 21.67 22.18 777,460 +0.56(+2.58%)
Jan 23, 2017 21.53 21.72 21.30 21.62 672,018 +0.05(+0.22%)
Jan 20, 2017 21.44 21.81 21.44 21.58 899,054 +0.09(+0.43%)
Jan 19, 2017 21.81 21.81 21.21 21.49 728,000 -0.19(-0.86%)
Jan 18, 2017 21.53 21.72 21.25 21.67 997,492 +0.23(+1.08%)
Jan 17, 2017 21.62 21.76 21.21 21.44 1,237,055 -0.51(-2.33%)
Jan 13, 2017 21.95 21.95 21.95 0 +0.28(+1.29%)
Jan 12, 2017 21.95 22.00 21.25 21.67 727,072 -0.51(-2.30%)
Jan 11, 2017 22.23 22.23 21.76 22.18 896,798 +0.32(+1.49%)
Jan 10, 2017 21.58 21.95 21.39 21.86 838,610 +0.32(+1.51%)
Jan 09, 2017 21.76 21.76 21.11 21.53 832,102 -0.42(-1.90%)
Jan 06, 2017 21.76 22.04 21.62 21.95 829,062 +0.23(+1.07%)
Jan 05, 2017 22.18 22.18 21.58 21.72 823,542 -0.51(-2.30%)
Jan 04, 2017 21.86 22.27 21.67 22.23 941,105 +0.51(+2.35%)
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.