Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.83 24.08 23.68 23.77 68,121 -0.21(-0.88%)
Mar 30, 2017 23.60 24.04 23.60 23.98 86,410 +0.37(+1.58%)
Mar 29, 2017 23.95 24.20 23.53 23.60 81,917 -0.52(-2.17%)
Mar 28, 2017 23.46 24.21 23.36 24.13 104,429 +0.52(+2.18%)
Mar 27, 2017 23.54 23.66 23.00 23.61 35,721 -0.25(-1.06%)
Mar 24, 2017 23.43 24.49 23.41 23.87 83,030 +0.55(+2.36%)
Mar 23, 2017 23.03 23.55 23.03 23.32 98,740 +0.18(+0.77%)
Mar 22, 2017 23.47 23.49 23.02 23.14 133,837 -0.46(-1.97%)
Mar 21, 2017 23.92 24.35 23.53 23.60 123,080 -0.12(-0.50%)
Mar 20, 2017 23.79 24.08 23.25 23.72 54,893 -0.15(-0.64%)
Mar 17, 2017 23.44 24.12 23.38 23.87 208,096 +0.30(+1.29%)
Mar 16, 2017 23.55 23.58 23.30 23.57 33,859 +0.27(+1.16%)
Mar 15, 2017 23.43 23.56 23.15 23.30 94,412 -0.03(-0.14%)
Mar 14, 2017 23.27 23.45 23.02 23.33 70,470 +0.05(+0.22%)
Mar 13, 2017 23.10 23.56 23.10 23.28 43,369 +0.08(+0.36%)
Mar 10, 2017 23.52 23.87 22.67 23.20 145,090 -0.37(-1.58%)
Mar 09, 2017 23.92 24.30 23.38 23.57 169,314 -0.41(-1.73%)
Mar 08, 2017 24.20 24.40 23.93 23.98 65,853 +0.01(+0.04%)
Mar 07, 2017 24.09 24.26 23.43 23.98 107,555 -0.19(-0.80%)
Mar 06, 2017 23.95 24.38 23.42 24.17 207,762 -0.03(-0.10%)
Mar 03, 2017 24.34 24.48 23.96 24.20 137,612 -0.10(-0.42%)
Mar 02, 2017 24.73 24.73 23.76 24.30 122,331 -0.25(-1.03%)
Mar 01, 2017 24.49 24.72 24.12 24.55 138,273 +0.34(+1.40%)
Feb 28, 2017 24.40 24.63 23.25 24.21 75,270 -0.31(-1.27%)
Feb 27, 2017 24.65 24.69 24.34 24.53 65,065 -0.11(-0.45%)
Feb 24, 2017 24.40 24.72 23.76 24.64 50,589 -0.06(-0.24%)
Feb 23, 2017 24.74 24.75 23.09 24.69 58,765 +0.07(+0.27%)
Feb 22, 2017 24.51 24.80 24.31 24.63 29,591 +0.11(+0.45%)
Feb 21, 2017 24.75 24.87 24.14 24.52 78,423 -0.08(-0.34%)
Feb 17, 2017 24.60 24.60 24.60 0 +0.30(+1.22%)
Feb 16, 2017 23.98 24.36 23.78 24.31 54,237 +0.38(+1.59%)
Feb 15, 2017 23.99 24.06 23.60 23.93 48,418 -0.03(-0.14%)
Feb 14, 2017 23.16 24.02 23.16 23.96 363,942 +0.70(+3.02%)
Feb 13, 2017 23.31 23.54 23.18 23.26 96,794 +0.10(+0.44%)
Feb 10, 2017 23.35 23.39 22.91 23.16 78,033 -0.18(-0.76%)
Feb 09, 2017 23.71 23.82 23.26 23.33 65,758 -0.24(-1.00%)
Feb 08, 2017 23.68 23.68 23.10 23.57 74,830 -0.25(-1.06%)
Feb 07, 2017 24.16 24.56 23.63 23.82 55,186 -0.38(-1.57%)
Feb 06, 2017 24.56 24.73 24.01 24.20 90,659 -0.52(-2.09%)
Feb 03, 2017 23.48 24.79 23.48 24.72 156,653 +1.39(+5.94%)
Feb 02, 2017 23.33 23.75 23.01 23.33 107,752 -0.10(-0.43%)
Feb 01, 2017 22.99 23.52 22.66 23.44 125,773 +0.48(+2.10%)
Jan 31, 2017 22.61 23.55 22.09 22.95 351,051 +0.35(+1.53%)
Jan 30, 2017 22.77 22.91 22.12 22.61 141,281 -0.29(-1.25%)
Jan 27, 2017 23.53 23.69 22.84 22.89 148,321 -0.34(-1.46%)
Jan 26, 2017 24.07 24.18 23.20 23.23 79,900 -0.66(-2.76%)
Jan 25, 2017 23.33 24.03 22.67 23.89 121,136 +0.74(+3.18%)
Jan 24, 2017 22.87 23.33 22.43 23.16 82,362 +0.76(+3.40%)
Jan 23, 2017 22.47 23.30 22.18 22.40 135,396 +0.07(+0.30%)
Jan 20, 2017 22.40 22.40 22.18 22.33 68,093 +0.05(+0.23%)
Jan 19, 2017 21.97 22.38 21.93 22.28 219,287 +0.23(+1.03%)
Jan 18, 2017 22.56 22.56 21.20 22.05 92,923 +0.02(+0.08%)
Jan 17, 2017 22.07 22.44 21.56 22.03 67,453 -0.21(-0.95%)
Jan 13, 2017 22.24 22.24 22.24 0 +0.20(+0.92%)
Jan 12, 2017 22.57 22.57 21.75 22.04 45,827 -0.36(-1.59%)
Jan 11, 2017 22.03 22.40 21.70 22.40 41,021 +0.36(+1.65%)
Jan 10, 2017 21.76 22.18 21.61 22.03 69,784 +0.18(+0.81%)
Jan 09, 2017 21.54 21.97 20.75 21.86 65,539 +0.19(+0.86%)
Jan 06, 2017 21.92 21.92 21.38 21.67 23,655 -0.16(-0.74%)
Jan 05, 2017 22.18 22.36 21.65 21.83 62,659 -0.42(-1.90%)
Jan 04, 2017 22.35 22.40 22.13 22.25 150,849 +0.11(+0.50%)
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.