Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.02 24.06 23.93 24.05 22,540,676 +0.04(+0.18%)
Apr 27, 2017 24.07 24.12 23.94 24.00 20,922,718 +0.01(+0.03%)
Apr 26, 2017 24.00 24.12 24.00 24.00 27,950,906 +0.06(+0.27%)
Apr 25, 2017 23.98 24.07 23.90 23.93 26,440,786 +0.01(+0.06%)
Apr 24, 2017 24.09 24.12 23.85 23.92 30,030,254 +0.07(+0.30%)
Apr 21, 2017 23.85 23.91 23.73 23.85 34,197,972 -0.07(-0.30%)
Apr 20, 2017 23.84 24.01 23.73 23.92 25,882,848 +0.09(+0.39%)
Apr 19, 2017 24.00 24.04 23.78 23.83 33,732,376 -0.16(-0.68%)
Apr 18, 2017 23.93 24.02 23.86 23.99 29,836,512 -0.11(-0.47%)
Apr 17, 2017 24.03 24.14 23.98 24.10 21,364,648 +0.08(+0.35%)
Apr 13, 2017 24.02 24.12 23.98 24.02 18,148,900 -0.03(-0.12%)
Apr 12, 2017 24.02 24.10 23.90 24.05 34,827,512 -0.01(-0.03%)
Apr 11, 2017 24.12 24.16 23.92 24.05 26,975,464 -0.08(-0.32%)
Apr 10, 2017 24.19 24.26 24.08 24.13 22,554,898 -0.04(-0.18%)
Apr 07, 2017 24.17 24.28 24.13 24.17 19,711,430 -0.01(-0.03%)
Apr 06, 2017 24.20 24.35 24.15 24.18 22,972,302 -0.06(-0.23%)
Apr 05, 2017 24.34 24.47 24.21 24.24 27,196,924 -0.11(-0.44%)
Apr 04, 2017 24.23 24.46 24.14 24.34 27,201,074 +0.07(+0.29%)
Apr 03, 2017 24.18 24.35 24.17 24.27 25,515,508 +0.02(+0.09%)
Mar 31, 2017 24.25 24.37 24.22 24.25 26,254,312 -0.10(-0.41%)
Mar 30, 2017 24.24 24.41 24.21 24.35 21,150,702 +0.01(+0.06%)
Mar 29, 2017 24.22 24.42 24.18 24.34 24,377,098 +0.12(+0.50%)
Mar 28, 2017 24.15 24.29 24.08 24.22 25,866,936 -0.01(-0.06%)
Mar 27, 2017 23.92 24.32 23.92 24.23 25,230,746 +0.13(+0.53%)
Mar 24, 2017 24.29 24.29 24.06 24.10 38,254,344 -0.21(-0.85%)
Mar 23, 2017 24.33 24.50 24.27 24.31 28,612,258 -0.13(-0.52%)
Mar 22, 2017 24.32 24.49 24.10 24.44 36,842,608 +0.16(+0.64%)
Mar 21, 2017 24.44 24.54 24.23 24.28 44,276,092 -0.09(-0.38%)
Mar 20, 2017 24.39 24.46 24.33 24.37 24,673,232 +0.04(+0.17%)
Mar 17, 2017 24.43 24.51 24.29 24.33 61,211,296 -0.08(-0.32%)
Mar 16, 2017 24.51 24.55 24.28 24.41 29,197,740 -0.14(-0.58%)
Mar 15, 2017 24.26 24.61 24.23 24.55 32,494,976 +0.29(+1.20%)
Mar 14, 2017 24.12 24.34 24.09 24.26 20,829,318 +0.08(+0.32%)
Mar 13, 2017 24.20 24.21 24.04 24.18 26,750,350 +0.00(+0.00%)
Mar 10, 2017 24.20 24.33 24.10 24.18 27,054,496 +0.04(+0.18%)
Mar 09, 2017 24.02 24.20 23.95 24.14 27,032,872 +0.10(+0.41%)
Mar 08, 2017 24.04 24.17 23.90 24.04 31,946,564 -0.06(-0.24%)
Mar 07, 2017 24.01 24.24 23.93 24.10 41,195,208 -0.26(-1.05%)
Mar 06, 2017 24.34 24.44 24.17 24.35 25,659,828 -0.12(-0.49%)
Mar 03, 2017 24.56 24.36 24.47 26,572,358 +0.01(+0.03%)
Mar 02, 2017 24.43 24.63 24.40 24.46 36,072,160 +0.06(+0.26%)
Mar 01, 2017 24.29 24.48 24.14 24.40 45,519,844 +0.21(+0.88%)
Feb 28, 2017 24.17 24.29 24.04 24.19 38,764,780 -0.11(-0.47%)
Feb 27, 2017 24.27 24.43 24.22 24.30 30,794,420 +0.01(+0.06%)
Feb 24, 2017 24.22 24.35 24.10 24.29 34,859,384 +0.14(+0.59%)
Feb 23, 2017 23.89 24.19 23.80 24.15 42,991,432 +0.33(+1.40%)
Feb 22, 2017 23.80 23.93 23.57 23.81 38,379,392 -0.02(-0.09%)
Feb 21, 2017 23.80 23.96 23.73 23.83 33,981,520 +0.00(+0.00%)
Feb 17, 2017 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 16, 2017 23.71 24.02 23.55 23.83 54,070,656 +0.08(+0.33%)
Feb 15, 2017 23.24 23.80 23.17 23.76 64,288,076 +0.54(+2.32%)
Feb 14, 2017 23.06 23.23 22.94 23.22 32,392,034 +0.10(+0.43%)
Feb 13, 2017 23.00 23.17 23.00 23.12 29,087,330 +0.18(+0.80%)
Feb 10, 2017 22.98 23.00 22.85 22.93 30,902,874 -0.02(-0.09%)
Feb 09, 2017 22.78 23.07 22.85 22.95 33,595,976 +0.17(+0.75%)
Feb 08, 2017 22.63 22.93 22.63 22.78 27,026,672 +0.04(+0.19%)
Feb 07, 2017 22.91 22.93 22.64 22.74 33,166,210 -0.11(-0.47%)
Feb 06, 2017 22.68 22.92 22.64 22.85 34,605,284 +0.10(+0.44%)
Feb 03, 2017 22.72 22.86 22.63 22.75 50,770,948 +0.26(+1.13%)
Feb 02, 2017 22.31 22.49 22.20 22.49 32,967,950 +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.