Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.18 23.30 23.13 23.17 6,306,451 -0.05(-0.23%)
Apr 27, 2017 23.31 23.31 23.02 23.23 8,716,168 -0.18(-0.75%)
Apr 26, 2017 23.34 23.64 23.31 23.40 9,194,379 +0.00(+0.00%)
Apr 25, 2017 23.33 23.42 23.29 23.40 6,559,676 +0.14(+0.61%)
Apr 24, 2017 23.22 23.33 23.17 23.26 7,376,675 +0.30(+1.32%)
Apr 21, 2017 22.98 23.03 22.84 22.96 8,054,065 -0.10(-0.44%)
Apr 20, 2017 23.11 23.23 23.05 23.06 8,426,076 +0.01(+0.03%)
Apr 19, 2017 23.37 23.41 22.99 23.05 10,490,387 -0.36(-1.53%)
Apr 18, 2017 23.45 23.59 23.26 23.41 9,727,013 -0.24(-1.03%)
Apr 17, 2017 23.59 23.67 23.43 23.65 7,824,788 +0.03(+0.11%)
Apr 13, 2017 23.82 23.93 23.58 23.62 13,192,776 -0.31(-1.30%)
Apr 12, 2017 23.90 24.10 23.83 23.93 9,754,631 +0.05(+0.23%)
Apr 11, 2017 23.69 23.90 23.58 23.88 11,347,620 +0.19(+0.80%)
Apr 10, 2017 23.50 23.70 23.50 23.69 7,512,449 +0.16(+0.69%)
Apr 07, 2017 23.52 23.62 23.47 23.53 6,201,280 +0.08(+0.35%)
Apr 06, 2017 23.35 23.58 23.32 23.45 8,699,731 +0.09(+0.40%)
Apr 05, 2017 23.66 23.81 23.34 23.35 10,930,565 -0.14(-0.57%)
Apr 04, 2017 23.31 23.50 23.17 23.49 7,950,504 +0.26(+1.13%)
Apr 03, 2017 23.35 23.38 22.97 23.23 7,954,315 -0.08(-0.35%)
Mar 31, 2017 23.27 23.31 23.18 23.31 7,161,675 +0.00(+0.00%)
Mar 30, 2017 23.33 23.37 23.19 23.31 8,769,188 +0.06(+0.26%)
Mar 29, 2017 22.87 23.29 22.86 23.25 7,953,008 +0.34(+1.50%)
Mar 28, 2017 22.81 23.00 22.76 22.90 8,684,762 +0.11(+0.50%)
Mar 27, 2017 22.70 22.85 22.67 22.79 5,042,206 -0.02(-0.09%)
Mar 24, 2017 22.87 22.89 22.78 22.81 6,648,272 -0.19(-0.82%)
Mar 23, 2017 22.89 23.14 22.86 23.00 7,678,581 +0.05(+0.21%)
Mar 22, 2017 22.95 23.02 22.82 22.95 7,381,071 -0.17(-0.73%)
Mar 21, 2017 23.30 23.31 23.02 23.12 8,299,769 +0.03(+0.15%)
Mar 20, 2017 23.14 23.12 23.00 23.08 5,996,894 -0.06(-0.26%)
Mar 17, 2017 23.17 23.22 23.07 23.14 6,771,873 +0.18(+0.76%)
Mar 16, 2017 23.01 23.05 22.85 22.97 10,558,516 +0.16(+0.71%)
Mar 15, 2017 22.68 22.85 22.60 22.81 13,236,357 +0.24(+1.05%)
Mar 14, 2017 22.78 22.78 22.47 22.57 12,911,697 -0.43(-1.88%)
Mar 13, 2017 23.03 23.15 22.92 23.00 11,529,517 -0.18(-0.76%)
Mar 10, 2017 23.25 23.33 23.08 23.18 30,490,544 +0.56(+2.48%)
Mar 09, 2017 22.43 22.62 22.35 22.62 10,460,915 +0.13(+0.57%)
Mar 08, 2017 22.79 22.85 22.46 22.49 9,971,791 -0.38(-1.65%)
Mar 07, 2017 22.99 22.99 22.85 22.87 6,217,915 -0.07(-0.29%)
Mar 06, 2017 22.91 23.00 22.85 22.94 7,378,766 -0.08(-0.35%)
Mar 03, 2017 23.04 23.12 22.98 23.02 7,840,965 -0.02(-0.09%)
Mar 02, 2017 23.08 23.21 23.02 23.04 7,958,656 -0.07(-0.32%)
Mar 01, 2017 23.19 23.27 23.09 23.11 10,970,942 +0.21(+0.91%)
Feb 28, 2017 22.89 22.98 22.85 22.90 10,977,453 -0.04(-0.18%)
Feb 27, 2017 22.75 22.98 22.70 22.94 12,728,974 +0.32(+1.43%)
Feb 24, 2017 22.67 22.72 22.56 22.62 9,123,428 -0.24(-1.06%)
Feb 23, 2017 22.91 23.02 22.81 22.86 10,251,173 +0.30(+1.35%)
Feb 22, 2017 22.64 22.75 22.54 22.56 8,894,110 -0.28(-1.24%)
Feb 21, 2017 22.98 23.03 22.78 22.84 12,124,335 +0.28(+1.23%)
Feb 17, 2017 22.56 22.56 22.56 0 -0.18(-0.77%)
Feb 16, 2017 22.88 23.02 22.71 22.74 11,120,950 -0.08(-0.35%)
Feb 15, 2017 22.82 22.88 22.76 22.82 11,367,457 -0.12(-0.53%)
Feb 14, 2017 22.95 22.96 22.81 22.94 12,095,933 -0.05(-0.23%)
Feb 13, 2017 22.94 23.03 22.90 22.99 10,397,611 +0.09(+0.38%)
Feb 10, 2017 22.99 23.03 22.85 22.91 9,631,292 +0.06(+0.26%)
Feb 09, 2017 22.84 23.16 22.83 22.85 13,453,376 +0.01(+0.03%)
Feb 08, 2017 22.67 22.86 22.56 22.84 12,544,555 +0.03(+0.15%)
Feb 07, 2017 23.07 23.15 22.66 22.81 26,889,520 -0.96(-4.02%)
Feb 06, 2017 23.76 23.83 23.66 23.76 8,810,368 -0.07(-0.28%)
Feb 03, 2017 23.83 23.99 23.75 23.83 7,642,605 +0.09(+0.36%)
Feb 02, 2017 23.80 23.87 23.58 23.74 11,519,652 -0.13(-0.56%)
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.