Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.31 22.40 22.27 22.32 11,264,061 -0.04(-0.18%)
Feb 27, 2017 22.17 22.40 22.12 22.36 13,061,311 +0.32(+1.43%)
Feb 24, 2017 22.09 22.14 21.99 22.04 9,361,629 -0.24(-1.06%)
Feb 23, 2017 22.33 22.43 22.23 22.28 10,518,818 +0.30(+1.35%)
Feb 22, 2017 22.06 22.17 21.96 21.98 9,126,324 -0.28(-1.24%)
Feb 21, 2017 22.40 22.44 22.20 22.26 12,440,886 +0.27(+1.23%)
Feb 17, 2017 21.99 21.99 21.99 0 -0.17(-0.77%)
Feb 16, 2017 22.30 22.44 22.13 22.16 11,411,304 -0.08(-0.36%)
Feb 15, 2017 22.24 22.30 22.18 22.24 11,664,247 -0.12(-0.53%)
Feb 14, 2017 22.36 22.38 22.22 22.36 12,411,743 -0.05(-0.23%)
Feb 13, 2017 22.35 22.45 22.32 22.41 10,669,080 +0.08(+0.38%)
Feb 10, 2017 22.40 22.44 22.27 22.33 9,882,753 +0.06(+0.26%)
Feb 09, 2017 22.26 22.57 22.25 22.27 13,804,627 +0.01(+0.03%)
Feb 08, 2017 22.09 22.28 21.98 22.26 12,872,078 +0.03(+0.15%)
Feb 07, 2017 22.48 22.56 22.08 22.23 27,591,572 -0.93(-4.02%)
Feb 06, 2017 23.15 23.22 23.06 23.16 9,040,395 -0.06(-0.28%)
Feb 03, 2017 23.22 23.38 23.15 23.22 7,842,144 +0.08(+0.36%)
Feb 02, 2017 23.19 23.27 22.98 23.14 11,820,415 -0.13(-0.56%)
Feb 01, 2017 23.39 23.41 23.15 23.27 11,073,262 +0.01(+0.03%)
Jan 31, 2017 23.32 23.37 23.10 23.26 8,456,130 +0.01(+0.06%)
Jan 30, 2017 23.33 23.36 23.12 23.25 11,624,396 -0.40(-1.69%)
Jan 27, 2017 23.62 23.70 23.57 23.65 6,560,892 -0.10(-0.44%)
Jan 26, 2017 23.90 23.96 23.66 23.75 6,882,606 -0.19(-0.78%)
Jan 25, 2017 23.99 24.01 23.85 23.94 6,149,598 +0.08(+0.33%)
Jan 24, 2017 23.63 23.92 23.63 23.86 10,082,979 +0.19(+0.79%)
Jan 23, 2017 23.66 23.76 23.48 23.68 8,460,717 -0.14(-0.60%)
Jan 20, 2017 23.99 24.00 23.76 23.82 8,810,139 -0.04(-0.16%)
Jan 19, 2017 23.93 24.01 23.76 23.86 7,835,383 -0.13(-0.54%)
Jan 18, 2017 24.04 24.18 23.93 23.99 9,116,079 -0.22(-0.91%)
Jan 17, 2017 24.30 24.33 24.07 24.21 9,547,183 -0.14(-0.58%)
Jan 13, 2017 24.35 24.35 24.35 0 -0.06(-0.27%)
Jan 12, 2017 24.56 24.57 24.35 24.41 7,265,307 +0.14(+0.56%)
Jan 11, 2017 24.05 24.35 23.96 24.28 6,838,748 +0.28(+1.19%)
Jan 10, 2017 24.08 24.21 23.99 23.99 6,064,920 -0.13(-0.54%)
Jan 09, 2017 24.30 24.34 24.12 24.12 8,551,743 -0.39(-1.58%)
Jan 06, 2017 24.67 24.69 24.47 24.51 8,971,963 -0.43(-1.71%)
Jan 05, 2017 24.66 25.01 24.66 24.94 10,061,800 +0.18(+0.73%)
Jan 04, 2017 24.60 24.79 24.53 24.76 10,645,775 +0.19(+0.76%)
Jan 03, 2017 24.63 24.65 24.43 24.57 13,577,091 +0.40(+1.66%)
Dec 30, 2016 24.17 24.17 24.17 0 -0.01(-0.05%)
Dec 29, 2016 24.24 24.27 24.14 24.18 7,756,464 +0.10(+0.40%)
Dec 28, 2016 24.13 24.23 24.04 24.08 9,485,972 +0.09(+0.38%)
Dec 27, 2016 23.99 24.07 23.98 23.99 5,761,801 +0.06(+0.24%)
Dec 23, 2016 23.94 23.94 23.94 0 +0.07(+0.30%)
Dec 22, 2016 23.91 24.03 23.85 23.86 11,737,644 +0.08(+0.35%)
Dec 21, 2016 23.83 23.87 23.71 23.78 6,867,204 +0.17(+0.71%)
Dec 20, 2016 23.70 23.79 23.59 23.61 6,735,194 -0.03(-0.11%)
Dec 19, 2016 23.68 23.78 23.63 23.64 7,086,752 -0.02(-0.08%)
Dec 16, 2016 23.41 23.75 23.37 23.66 8,532,902 +0.48(+2.06%)
Dec 15, 2016 22.91 23.24 22.83 23.18 7,871,496 -0.11(-0.47%)
Dec 14, 2016 23.75 23.85 23.28 23.29 8,810,540 -0.50(-2.09%)
Dec 13, 2016 23.86 23.88 23.53 23.79 11,605,893 +0.18(+0.77%)
Dec 12, 2016 23.67 23.80 23.55 23.61 13,015,068 +0.32(+1.39%)
Dec 09, 2016 23.37 23.41 23.28 23.28 7,165,728 -0.12(-0.50%)
Dec 08, 2016 23.31 23.42 23.19 23.40 7,896,980 +0.19(+0.84%)
Dec 07, 2016 23.22 23.26 23.06 23.21 9,289,852 +0.21(+0.90%)
Dec 06, 2016 23.07 23.08 22.85 23.00 8,331,736 +0.06(+0.25%)
Dec 05, 2016 22.99 23.14 22.94 22.94 7,283,427 +0.00(+0.00%)
Dec 02, 2016 22.92 23.15 22.82 22.94 8,051,697 +0.06(+0.25%)
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.