Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.67 22.72 22.59 22.71 7,348,657 +0.00(+0.00%)
Mar 30, 2017 22.74 22.77 22.60 22.71 8,998,140 +0.06(+0.26%)
Mar 29, 2017 22.29 22.70 22.28 22.65 8,160,651 +0.34(+1.50%)
Mar 28, 2017 22.23 22.41 22.18 22.32 8,911,510 +0.11(+0.50%)
Mar 27, 2017 22.12 22.27 22.09 22.21 5,173,852 -0.02(-0.09%)
Mar 24, 2017 22.29 22.31 22.20 22.23 6,821,850 -0.18(-0.82%)
Mar 23, 2017 22.31 22.55 22.28 22.41 7,879,059 +0.05(+0.21%)
Mar 22, 2017 22.36 22.43 22.24 22.36 7,573,782 -0.16(-0.73%)
Mar 21, 2017 22.71 22.72 22.43 22.53 8,516,465 +0.03(+0.15%)
Mar 20, 2017 22.56 22.53 22.41 22.50 6,153,466 -0.06(-0.26%)
Mar 17, 2017 22.58 22.63 22.48 22.56 6,948,678 +0.17(+0.76%)
Mar 16, 2017 22.42 22.46 22.27 22.38 10,834,185 +0.16(+0.71%)
Mar 15, 2017 22.10 22.27 22.02 22.23 13,581,942 +0.23(+1.05%)
Mar 14, 2017 22.20 22.20 21.90 22.00 13,248,805 -0.42(-1.88%)
Mar 13, 2017 22.44 22.56 22.34 22.42 11,830,538 -0.17(-0.76%)
Mar 10, 2017 22.66 22.73 22.49 22.59 31,286,614 +0.55(+2.48%)
Mar 09, 2017 21.86 22.04 21.78 22.04 10,734,036 +0.12(+0.57%)
Mar 08, 2017 22.21 22.27 21.88 21.92 10,232,142 -0.37(-1.65%)
Mar 07, 2017 22.40 22.40 22.27 22.29 6,380,257 -0.07(-0.29%)
Mar 06, 2017 22.33 22.41 22.27 22.35 7,571,417 -0.08(-0.35%)
Mar 03, 2017 22.46 22.53 22.40 22.43 8,045,683 -0.02(-0.09%)
Mar 02, 2017 22.50 22.61 22.43 22.45 8,166,446 -0.07(-0.32%)
Mar 01, 2017 22.60 22.67 22.50 22.52 11,257,380 +0.20(+0.91%)
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%)
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.