Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.02 24.06 23.93 24.05 22,538,342 +0.04(+0.18%)
Apr 27, 2017 24.08 24.12 23.94 24.01 20,920,554 +0.01(+0.03%)
Apr 26, 2017 24.01 24.13 24.00 24.00 27,948,012 +0.06(+0.27%)
Apr 25, 2017 23.98 24.08 23.90 23.94 26,438,048 +0.01(+0.06%)
Apr 24, 2017 24.09 24.13 23.86 23.92 30,027,146 +0.07(+0.30%)
Apr 21, 2017 23.85 23.91 23.73 23.85 34,194,432 -0.07(-0.30%)
Apr 20, 2017 23.84 24.01 23.74 23.92 25,880,170 +0.09(+0.39%)
Apr 19, 2017 24.00 24.04 23.79 23.83 33,728,884 -0.16(-0.68%)
Apr 18, 2017 23.94 24.02 23.86 23.99 29,833,424 -0.11(-0.47%)
Apr 17, 2017 24.03 24.14 23.98 24.11 21,362,436 +0.09(+0.35%)
Apr 13, 2017 24.02 24.12 23.98 24.02 18,147,022 -0.03(-0.12%)
Apr 12, 2017 24.02 24.10 23.90 24.05 34,823,908 -0.01(-0.03%)
Apr 11, 2017 24.12 24.16 23.92 24.06 26,972,672 -0.08(-0.32%)
Apr 10, 2017 24.20 24.26 24.08 24.13 22,552,564 -0.04(-0.18%)
Apr 07, 2017 24.17 24.28 24.13 24.18 19,709,390 -0.01(-0.03%)
Apr 06, 2017 24.20 24.35 24.15 24.18 22,969,924 -0.06(-0.23%)
Apr 05, 2017 24.34 24.47 24.21 24.24 27,194,110 -0.11(-0.44%)
Apr 04, 2017 24.23 24.46 24.14 24.35 27,198,260 +0.07(+0.29%)
Apr 03, 2017 24.18 24.35 24.18 24.28 25,512,868 +0.02(+0.09%)
Mar 31, 2017 24.25 24.37 24.22 24.25 26,251,594 -0.10(-0.41%)
Mar 30, 2017 24.24 24.42 24.21 24.35 21,148,512 +0.01(+0.06%)
Mar 29, 2017 24.22 24.42 24.18 24.34 24,374,576 +0.12(+0.50%)
Mar 28, 2017 24.15 24.29 24.08 24.22 25,864,258 -0.01(-0.06%)
Mar 27, 2017 23.92 24.32 23.92 24.23 25,228,134 +0.13(+0.53%)
Mar 24, 2017 24.30 24.30 24.06 24.11 38,250,384 -0.21(-0.85%)
Mar 23, 2017 24.33 24.50 24.27 24.31 28,609,298 -0.13(-0.52%)
Mar 22, 2017 24.32 24.49 24.10 24.44 36,838,796 +0.16(+0.64%)
Mar 21, 2017 24.45 24.54 24.23 24.28 44,271,512 -0.09(-0.38%)
Mar 20, 2017 24.39 24.46 24.33 24.37 24,670,678 +0.04(+0.17%)
Mar 17, 2017 24.43 24.52 24.30 24.33 61,204,964 -0.08(-0.32%)
Mar 16, 2017 24.51 24.55 24.28 24.41 29,194,718 -0.14(-0.58%)
Mar 15, 2017 24.26 24.61 24.23 24.55 32,491,614 +0.29(+1.20%)
Mar 14, 2017 24.12 24.34 24.09 24.26 20,827,162 +0.08(+0.32%)
Mar 13, 2017 24.20 24.21 24.04 24.18 26,747,582 +0.00(+0.00%)
Mar 10, 2017 24.20 24.33 24.11 24.18 27,051,696 +0.04(+0.18%)
Mar 09, 2017 24.02 24.20 23.95 24.14 27,030,074 +0.10(+0.41%)
Mar 08, 2017 24.04 24.18 23.91 24.04 31,943,258 -0.06(-0.24%)
Mar 07, 2017 24.01 24.25 23.93 24.10 41,190,944 -0.26(-1.05%)
Mar 06, 2017 24.34 24.44 24.17 24.35 25,657,172 -0.12(-0.49%)
Mar 03, 2017 24.56 24.36 24.47 26,569,608 +0.01(+0.03%)
Mar 02, 2017 24.43 24.64 24.40 24.47 36,068,428 +0.06(+0.26%)
Mar 01, 2017 24.30 24.48 24.14 24.40 45,515,136 +0.21(+0.88%)
Feb 28, 2017 24.18 24.29 24.04 24.19 38,760,768 -0.11(-0.47%)
Feb 27, 2017 24.27 24.43 24.22 24.30 30,791,232 +0.01(+0.06%)
Feb 24, 2017 24.23 24.35 24.10 24.29 34,855,776 +0.14(+0.59%)
Feb 23, 2017 23.89 24.19 23.81 24.15 42,986,984 +0.33(+1.40%)
Feb 22, 2017 23.80 23.93 23.57 23.81 38,375,420 -0.02(-0.09%)
Feb 21, 2017 23.80 23.96 23.74 23.84 33,978,004 +0.00(+0.00%)
Feb 17, 2017 23.84 23.84 23.84 0 +0.00(+0.00%)
Feb 16, 2017 23.72 24.02 23.55 23.84 54,065,060 +0.08(+0.33%)
Feb 15, 2017 23.24 23.81 23.17 23.76 64,281,424 +0.54(+2.32%)
Feb 14, 2017 23.06 23.23 22.94 23.22 32,388,682 +0.10(+0.43%)
Feb 13, 2017 23.00 23.18 23.00 23.12 29,084,320 +0.18(+0.80%)
Feb 10, 2017 22.98 23.01 22.85 22.94 30,899,676 -0.02(-0.09%)
Feb 09, 2017 22.79 23.07 22.85 22.96 33,592,500 +0.17(+0.75%)
Feb 08, 2017 22.63 22.93 22.63 22.79 27,023,876 +0.04(+0.19%)
Feb 07, 2017 22.91 22.94 22.64 22.74 33,162,778 -0.11(-0.47%)
Feb 06, 2017 22.69 22.92 22.64 22.85 34,601,704 +0.10(+0.44%)
Feb 03, 2017 22.72 22.86 22.63 22.75 50,765,696 +0.26(+1.13%)
Feb 02, 2017 22.31 22.50 22.21 22.50 32,964,538 +0.04(+0.19%)
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.