Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.26 23.31 23.18 23.30 7,162,267 +0.00(+0.00%)
Mar 30, 2017 23.33 23.37 23.19 23.30 8,769,913 +0.06(+0.26%)
Mar 29, 2017 22.87 23.29 22.86 23.24 7,953,665 +0.34(+1.50%)
Mar 28, 2017 22.80 22.99 22.76 22.90 8,685,479 +0.11(+0.50%)
Mar 27, 2017 22.70 22.85 22.67 22.78 5,042,623 -0.02(-0.09%)
Mar 24, 2017 22.87 22.89 22.78 22.80 6,648,821 -0.19(-0.82%)
Mar 23, 2017 22.89 23.14 22.86 22.99 7,679,215 +0.05(+0.21%)
Mar 22, 2017 22.95 23.01 22.82 22.95 7,381,681 -0.17(-0.73%)
Mar 21, 2017 23.30 23.31 23.01 23.12 8,300,454 +0.03(+0.15%)
Mar 20, 2017 23.14 23.12 22.99 23.08 5,997,390 -0.06(-0.26%)
Mar 17, 2017 23.17 23.22 23.07 23.14 6,772,432 +0.18(+0.76%)
Mar 16, 2017 23.01 23.05 22.85 22.97 10,559,388 +0.16(+0.71%)
Mar 15, 2017 22.68 22.85 22.60 22.80 13,237,451 +0.24(+1.05%)
Mar 14, 2017 22.78 22.78 22.47 22.57 12,912,764 -0.43(-1.88%)
Mar 13, 2017 23.03 23.15 22.92 23.00 11,530,469 -0.18(-0.76%)
Mar 10, 2017 23.25 23.32 23.07 23.18 30,493,064 +0.56(+2.48%)
Mar 09, 2017 22.43 22.62 22.35 22.62 10,461,779 +0.13(+0.57%)
Mar 08, 2017 22.78 22.85 22.45 22.49 9,972,615 -0.38(-1.65%)
Mar 07, 2017 22.99 22.99 22.85 22.87 6,218,429 -0.07(-0.29%)
Mar 06, 2017 22.91 23.00 22.85 22.93 7,379,376 -0.08(-0.35%)
Mar 03, 2017 23.04 23.12 22.98 23.01 7,841,613 -0.02(-0.09%)
Mar 02, 2017 23.08 23.20 23.01 23.03 7,959,313 -0.07(-0.32%)
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.