Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.71 24.82 24.57 24.72 37,929,736 -0.12(-0.47%)
Feb 27, 2017 24.80 24.97 24.75 24.84 30,131,066 +0.01(+0.06%)
Feb 24, 2017 24.76 24.89 24.63 24.82 34,108,468 +0.14(+0.59%)
Feb 23, 2017 24.42 24.72 24.33 24.68 42,065,340 +0.34(+1.40%)
Feb 22, 2017 24.32 24.45 24.09 24.34 37,552,648 -0.02(-0.09%)
Feb 21, 2017 24.32 24.49 24.26 24.36 33,249,512 +0.00(+0.00%)
Feb 17, 2017 24.36 24.36 24.36 0 +0.00(+0.00%)
Feb 16, 2017 24.23 24.55 24.07 24.36 52,905,904 +0.08(+0.33%)
Feb 15, 2017 23.75 24.33 23.68 24.28 62,903,224 +0.55(+2.32%)
Feb 14, 2017 23.57 23.74 23.44 23.73 31,694,266 +0.10(+0.43%)
Feb 13, 2017 23.50 23.68 23.50 23.63 28,460,750 +0.19(+0.80%)
Feb 10, 2017 23.48 23.51 23.35 23.44 30,237,184 -0.02(-0.09%)
Feb 09, 2017 23.29 23.58 23.35 23.46 32,872,272 +0.17(+0.75%)
Feb 08, 2017 23.13 23.43 23.13 23.29 26,444,482 +0.04(+0.19%)
Feb 07, 2017 23.42 23.44 23.14 23.24 32,451,766 -0.11(-0.47%)
Feb 06, 2017 23.18 23.42 23.14 23.35 33,859,840 +0.10(+0.44%)
Feb 03, 2017 23.22 23.36 23.13 23.25 49,677,276 +0.26(+1.13%)
Feb 02, 2017 22.80 22.99 22.69 22.99 32,257,776 +0.04(+0.19%)
Feb 01, 2017 22.83 22.96 22.65 22.95 39,302,668 +0.19(+0.83%)
Jan 31, 2017 22.24 22.90 22.19 22.76 52,183,992 +0.30(+1.34%)
Jan 30, 2017 22.57 22.59 22.28 22.46 38,254,292 -0.08(-0.35%)
Jan 27, 2017 22.57 22.62 22.42 22.53 33,539,592 +0.10(+0.45%)
Jan 26, 2017 22.52 22.57 22.38 22.43 37,901,688 -0.01(-0.03%)
Jan 25, 2017 22.49 22.61 22.31 22.44 44,850,264 +0.10(+0.45%)
Jan 24, 2017 22.52 22.56 22.16 22.34 41,305,136 -0.22(-0.99%)
Jan 23, 2017 22.72 22.82 22.55 22.56 34,523,808 -0.22(-0.98%)
Jan 20, 2017 22.75 23.04 22.71 22.79 42,051,740 +0.05(+0.22%)
Jan 19, 2017 22.99 23.02 22.61 22.74 36,447,580 -0.24(-1.03%)
Jan 18, 2017 23.02 23.15 22.91 22.97 29,934,454 -0.02(-0.09%)
Jan 17, 2017 23.20 23.22 22.79 22.99 44,762,024 -0.33(-1.41%)
Jan 13, 2017 23.32 23.32 23.32 0 -0.06(-0.25%)
Jan 12, 2017 23.33 23.40 23.17 23.38 44,283,340 -0.16(-0.70%)
Jan 11, 2017 23.93 24.05 23.24 23.55 56,379,372 -0.44(-1.82%)
Jan 10, 2017 24.09 24.13 23.90 23.98 27,045,526 -0.02(-0.09%)
Jan 09, 2017 23.98 24.15 23.94 24.00 28,520,082 -0.01(-0.03%)
Jan 06, 2017 24.14 24.17 23.91 24.01 24,364,868 -0.09(-0.39%)
Jan 05, 2017 23.93 24.16 23.75 24.11 27,890,312 +0.23(+0.96%)
Jan 04, 2017 23.76 23.92 23.69 23.88 29,929,144 +0.21(+0.88%)
Jan 03, 2017 23.45 23.67 23.37 23.67 30,940,754 +0.37(+1.60%)
Dec 30, 2016 23.29 23.29 23.29 0 -0.01(-0.03%)
Dec 29, 2016 23.23 23.39 23.22 23.30 19,613,190 +0.10(+0.43%)
Dec 28, 2016 23.31 23.45 23.19 23.20 19,434,842 -0.13(-0.55%)
Dec 27, 2016 23.36 23.47 23.29 23.33 15,644,147 +0.04(+0.15%)
Dec 23, 2016 23.29 23.29 23.29 0 +0.10(+0.43%)
Dec 22, 2016 23.16 23.26 22.99 23.19 25,952,622 -0.04(-0.19%)
Dec 21, 2016 23.47 23.62 23.19 23.24 26,128,638 -0.32(-1.37%)
Dec 20, 2016 23.51 23.58 23.36 23.56 34,959,244 +0.01(+0.06%)
Dec 19, 2016 23.50 23.65 23.47 23.55 34,759,836 -0.01(-0.03%)
Dec 16, 2016 23.58 23.62 23.32 23.55 52,405,376 +0.06(+0.28%)
Dec 15, 2016 23.40 23.64 23.38 23.49 29,108,954 -0.05(-0.21%)
Dec 14, 2016 23.61 23.88 23.41 23.54 50,626,908 -0.01(-0.03%)
Dec 13, 2016 23.53 23.58 23.35 23.55 39,439,500 +0.31(+1.33%)
Dec 12, 2016 22.74 23.42 22.71 23.24 44,973,676 +0.50(+2.21%)
Dec 09, 2016 22.31 22.89 22.30 22.74 40,923,956 +0.55(+2.46%)
Dec 08, 2016 22.12 22.31 21.88 22.19 49,467,204 -0.18(-0.80%)
Dec 07, 2016 22.47 22.47 21.95 22.37 61,394,880 -0.27(-1.17%)
Dec 06, 2016 22.70 22.74 22.54 22.64 24,686,936 -0.02(-0.09%)
Dec 05, 2016 22.76 22.78 22.51 22.66 26,835,212 -0.03(-0.13%)
Dec 02, 2016 22.62 22.76 22.49 22.69 26,502,680 +0.12(+0.54%)
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.