Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.21 23.21 22.85 22.91 2,048,723 -0.24(-1.04%)
Apr 27, 2017 23.25 23.44 23.11 23.15 1,444,059 +0.01(+0.04%)
Apr 26, 2017 23.17 23.37 22.89 23.14 2,602,727 +0.06(+0.26%)
Apr 25, 2017 22.60 23.23 22.57 23.08 4,126,964 +0.63(+2.81%)
Apr 24, 2017 22.11 22.50 21.86 22.45 5,160,833 +0.68(+3.12%)
Apr 21, 2017 21.77 22.13 21.74 21.77 1,801,676 -0.11(-0.50%)
Apr 20, 2017 21.81 22.02 21.67 21.88 2,330,719 +0.17(+0.78%)
Apr 19, 2017 22.36 22.36 21.67 21.71 4,188,890 -0.46(-2.07%)
Apr 18, 2017 21.70 22.27 21.55 22.17 3,200,909 +0.33(+1.51%)
Apr 17, 2017 21.66 21.91 21.55 21.84 1,990,217 +0.18(+0.83%)
Apr 13, 2017 21.72 22.22 21.65 21.66 2,864,487 +0.06(+0.28%)
Apr 12, 2017 21.86 21.89 21.43 21.60 1,623,975 -0.24(-1.10%)
Apr 11, 2017 21.91 22.11 21.68 21.84 2,571,516 -0.09(-0.41%)
Apr 10, 2017 21.90 22.10 21.72 21.93 3,155,652 -0.03(-0.14%)
Apr 07, 2017 22.00 22.25 21.93 21.96 2,680,334 -0.11(-0.50%)
Apr 06, 2017 21.98 22.40 21.95 22.07 3,320,859 +0.07(+0.32%)
Apr 05, 2017 22.90 22.91 21.86 22.00 3,264,719 -0.76(-3.34%)
Apr 04, 2017 22.96 23.22 22.63 22.76 2,512,571 -0.31(-1.34%)
Apr 03, 2017 23.60 23.80 22.94 23.07 2,189,302 -0.54(-2.29%)
Mar 31, 2017 23.63 23.81 23.46 23.61 1,926,822 -0.12(-0.51%)
Mar 30, 2017 23.37 23.82 23.34 23.73 1,979,773 +0.40(+1.71%)
Mar 29, 2017 23.53 23.56 23.21 23.33 1,833,177 -0.18(-0.77%)
Mar 28, 2017 23.60 23.79 23.49 23.51 1,991,018 -0.16(-0.68%)
Mar 27, 2017 23.25 23.71 23.11 23.67 2,116,394 +0.06(+0.25%)
Mar 24, 2017 23.49 23.79 23.45 23.61 1,857,310 -0.03(-0.13%)
Mar 23, 2017 23.62 23.87 23.46 23.64 2,906,890 -0.12(-0.51%)
Mar 22, 2017 23.44 23.80 23.18 23.76 2,323,386 +0.23(+0.98%)
Mar 21, 2017 23.93 24.38 23.52 23.53 3,400,227 -0.21(-0.88%)
Mar 20, 2017 23.79 23.90 23.56 23.74 2,043,590 -0.04(-0.17%)
Mar 17, 2017 23.76 23.85 23.53 23.78 3,484,332 +0.20(+0.85%)
Mar 16, 2017 23.41 23.88 23.41 23.58 2,983,349 -0.16(-0.67%)
Mar 15, 2017 22.87 23.81 22.85 23.74 5,485,828 +0.89(+3.89%)
Mar 14, 2017 23.05 23.24 22.73 22.85 5,517,527 -0.42(-1.80%)
Mar 13, 2017 23.72 23.09 23.27 4,875,831 -0.39(-1.65%)
Mar 10, 2017 23.66 23.90 23.42 23.66 5,027,546 -0.03(-0.13%)
Mar 09, 2017 24.09 24.09 23.41 23.69 8,366,401 -0.28(-1.17%)
Mar 08, 2017 24.86 25.14 23.52 23.97 16,718,757 -2.20(-8.41%)
Mar 07, 2017 25.87 26.26 25.64 26.17 4,388,748 +0.37(+1.43%)
Mar 06, 2017 25.96 26.12 25.61 25.80 2,482,592 -0.30(-1.15%)
Mar 03, 2017 25.89 26.24 25.64 26.10 3,591,431 -0.29(-1.10%)
Mar 02, 2017 26.29 26.59 26.11 26.39 2,850,704 -0.02(-0.08%)
Mar 01, 2017 26.78 26.84 26.14 26.41 2,333,698 +0.07(+0.27%)
Feb 28, 2017 26.36 26.63 26.18 26.34 3,891,903 +0.05(+0.19%)
Feb 27, 2017 25.89 26.49 25.64 26.29 4,674,664 +0.54(+2.10%)
Feb 24, 2017 25.22 25.77 25.17 25.75 1,225,030 +0.06(+0.23%)
Feb 23, 2017 25.89 25.93 25.16 25.69 2,295,651 -0.12(-0.46%)
Feb 22, 2017 25.84 26.00 25.62 25.81 1,860,584 -0.09(-0.35%)
Feb 21, 2017 25.81 26.04 25.65 25.90 2,461,513 +0.30(+1.17%)
Feb 17, 2017 25.60 25.60 25.60 0 +0.15(+0.59%)
Feb 16, 2017 25.69 25.78 25.35 25.45 3,014,020 +0.08(+0.32%)
Feb 15, 2017 25.48 25.60 25.11 25.37 2,046,393 -0.26(-1.01%)
Feb 14, 2017 25.47 25.79 25.33 25.63 1,202,300 +0.09(+0.35%)
Feb 13, 2017 25.25 25.71 25.10 25.54 3,529,695 +0.56(+2.24%)
Feb 10, 2017 24.83 25.06 24.62 24.98 2,337,510 +0.60(+2.46%)
Feb 09, 2017 24.22 24.78 24.16 24.38 2,661,597 +0.16(+0.66%)
Feb 08, 2017 24.03 24.22 23.66 24.22 1,863,950 +0.16(+0.67%)
Feb 07, 2017 24.21 24.38 23.95 24.06 1,583,930 -0.06(-0.25%)
Feb 06, 2017 24.39 24.40 24.07 24.12 1,252,756 -0.45(-1.83%)
Feb 03, 2017 24.64 24.73 24.42 24.57 1,306,515 +0.11(+0.45%)
Feb 02, 2017 24.08 24.57 23.75 24.46 2,241,577 +0.38(+1.58%)
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.