Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 22.34 22.47 22.16 22.45 40,167,936 +0.17(+0.78%)
Jan 31, 2017 21.77 22.42 21.72 22.28 53,305,048 +0.29(+1.34%)
Jan 30, 2017 22.10 22.12 21.81 21.98 39,076,100 -0.08(-0.35%)
Jan 27, 2017 22.10 22.14 21.95 22.06 34,260,112 +0.10(+0.45%)
Jan 26, 2017 22.05 22.10 21.91 21.96 38,715,920 -0.01(-0.03%)
Jan 25, 2017 22.02 22.13 21.84 21.97 45,813,772 +0.10(+0.45%)
Jan 24, 2017 22.05 22.09 21.70 21.87 42,192,484 -0.22(-0.99%)
Jan 23, 2017 22.24 22.34 22.07 22.09 35,265,472 -0.22(-0.98%)
Jan 20, 2017 22.27 22.55 22.23 22.31 42,955,128 +0.05(+0.22%)
Jan 19, 2017 22.51 22.53 22.14 22.26 37,230,576 -0.23(-1.03%)
Jan 18, 2017 22.53 22.66 22.43 22.49 30,577,528 -0.02(-0.09%)
Jan 17, 2017 22.71 22.73 22.31 22.51 45,723,636 -0.32(-1.41%)
Jan 13, 2017 22.83 22.83 22.83 0 -0.06(-0.25%)
Jan 12, 2017 22.84 22.90 22.68 22.89 45,234,668 -0.16(-0.70%)
Jan 11, 2017 23.43 23.55 22.75 23.05 57,590,556 -0.43(-1.82%)
Jan 10, 2017 23.58 23.63 23.39 23.48 27,626,538 -0.02(-0.09%)
Jan 09, 2017 23.47 23.64 23.44 23.50 29,132,772 -0.01(-0.03%)
Jan 06, 2017 23.63 23.66 23.41 23.51 24,888,292 -0.09(-0.39%)
Jan 05, 2017 23.43 23.65 23.25 23.60 28,489,472 +0.22(+0.96%)
Jan 04, 2017 23.26 23.42 23.19 23.37 30,572,106 +0.20(+0.88%)
Jan 03, 2017 22.96 23.17 22.88 23.17 31,605,446 +0.37(+1.60%)
Dec 30, 2016 22.80 22.80 22.80 0 -0.01(-0.03%)
Dec 29, 2016 22.74 22.90 22.73 22.81 20,034,536 +0.10(+0.43%)
Dec 28, 2016 22.82 22.95 22.71 22.71 19,852,356 -0.13(-0.55%)
Dec 27, 2016 22.87 22.97 22.80 22.84 15,980,227 +0.04(+0.15%)
Dec 23, 2016 22.80 22.80 22.80 0 +0.10(+0.43%)
Dec 22, 2016 22.67 22.77 22.50 22.71 26,510,156 -0.04(-0.19%)
Dec 21, 2016 22.98 23.12 22.70 22.75 26,689,954 -0.32(-1.37%)
Dec 20, 2016 23.02 23.09 22.87 23.06 35,710,264 +0.01(+0.06%)
Dec 19, 2016 23.00 23.15 22.97 23.05 35,506,576 -0.01(-0.03%)
Dec 16, 2016 23.09 23.13 22.83 23.06 53,531,188 +0.06(+0.27%)
Dec 15, 2016 22.91 23.14 22.89 22.99 29,734,296 -0.05(-0.21%)
Dec 14, 2016 23.11 23.38 22.92 23.04 51,714,512 -0.01(-0.03%)
Dec 13, 2016 23.04 23.09 22.86 23.05 40,286,768 +0.30(+1.33%)
Dec 12, 2016 22.26 22.92 22.23 22.75 45,939,832 +0.49(+2.21%)
Dec 09, 2016 21.84 22.41 21.83 22.26 41,803,116 +0.53(+2.46%)
Dec 08, 2016 21.65 21.84 21.42 21.72 50,529,896 -0.18(-0.80%)
Dec 07, 2016 22.00 22.00 21.49 21.90 62,713,808 -0.26(-1.17%)
Dec 06, 2016 22.22 22.26 22.07 22.16 25,217,278 -0.02(-0.10%)
Dec 05, 2016 22.29 22.30 22.04 22.18 27,411,706 -0.03(-0.13%)
Dec 02, 2016 22.14 22.28 22.02 22.21 27,072,030 +0.12(+0.54%)
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.