Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.88 23.10 22.59 23.09 360,782 +0.17(+0.72%)
Mar 30, 2017 22.33 23.21 22.30 22.92 337,355 +0.59(+2.65%)
Mar 29, 2017 22.80 22.92 22.09 22.33 392,090 +0.03(+0.13%)
Mar 28, 2017 22.28 22.37 22.03 22.30 309,805 -0.02(-0.09%)
Mar 27, 2017 22.03 22.39 21.51 22.32 155,072 +0.12(+0.52%)
Mar 24, 2017 22.54 22.54 21.32 22.20 195,535 -0.34(-1.51%)
Mar 23, 2017 21.92 22.93 21.92 22.54 288,106 +0.81(+3.75%)
Mar 22, 2017 21.96 22.10 21.51 21.73 359,328 -0.30(-1.37%)
Mar 21, 2017 22.56 22.65 21.91 22.03 368,439 -0.48(-2.15%)
Mar 20, 2017 22.64 22.79 22.34 22.51 540,688 -0.14(-0.60%)
Mar 17, 2017 23.17 23.25 22.36 22.65 667,919 -0.64(-2.75%)
Mar 16, 2017 23.49 23.57 23.20 23.29 92,449 -0.15(-0.62%)
Mar 15, 2017 23.22 23.52 23.09 23.44 142,630 +0.27(+1.17%)
Mar 14, 2017 23.09 23.21 22.72 23.16 161,172 +0.04(+0.17%)
Mar 13, 2017 23.33 23.36 22.95 23.13 150,908 -0.17(-0.75%)
Mar 10, 2017 23.45 23.45 23.14 23.30 135,051 +0.02(+0.08%)
Mar 09, 2017 23.43 23.52 23.21 23.28 144,286 -0.12(-0.50%)
Mar 08, 2017 23.44 23.68 23.32 23.40 180,419 -0.08(-0.33%)
Mar 07, 2017 23.47 23.71 23.43 23.47 85,106 +0.00(+0.00%)
Mar 06, 2017 23.70 23.70 23.44 23.47 122,699 -0.32(-1.35%)
Mar 03, 2017 24.06 24.32 23.76 23.79 111,087 -0.17(-0.73%)
Mar 02, 2017 24.10 24.13 23.82 23.97 293,642 -0.14(-0.56%)
Mar 01, 2017 23.70 24.21 22.99 24.10 459,468 +0.49(+2.10%)
Feb 28, 2017 23.78 24.10 23.61 23.61 492,724 -0.27(-1.14%)
Feb 27, 2017 25.42 26.18 23.72 23.88 431,346 -0.69(-2.80%)
Feb 24, 2017 24.44 24.65 24.36 24.57 160,142 -0.09(-0.35%)
Feb 23, 2017 24.63 24.79 24.28 24.66 147,107 +0.15(+0.61%)
Feb 22, 2017 24.27 24.55 24.19 24.51 168,655 +0.18(+0.74%)
Feb 21, 2017 24.59 24.75 24.24 24.33 141,794 -0.19(-0.79%)
Feb 17, 2017 24.52 24.52 24.52 0 +0.09(+0.36%)
Feb 16, 2017 24.34 24.45 24.14 24.43 233,690 +0.17(+0.72%)
Feb 15, 2017 24.11 24.29 23.83 24.26 153,504 +0.12(+0.48%)
Feb 14, 2017 23.96 24.20 23.89 24.14 232,680 +0.05(+0.20%)
Feb 13, 2017 24.27 24.32 24.04 24.10 140,777 +0.01(+0.04%)
Feb 10, 2017 24.18 24.23 23.91 24.09 160,439 +0.08(+0.32%)
Feb 09, 2017 23.49 24.10 23.44 24.01 149,652 +0.54(+2.31%)
Feb 08, 2017 23.77 23.77 23.29 23.46 152,681 -0.35(-1.47%)
Feb 07, 2017 23.93 24.13 23.72 23.81 126,056 -0.05(-0.20%)
Feb 06, 2017 24.17 24.36 23.79 23.86 193,095 -0.32(-1.32%)
Feb 03, 2017 24.00 24.25 23.82 24.18 101,348 +0.38(+1.59%)
Feb 02, 2017 23.75 23.93 23.53 23.80 90,125 +0.06(+0.25%)
Feb 01, 2017 23.93 24.24 23.66 23.75 98,131 -0.01(-0.04%)
Jan 31, 2017 23.49 23.88 23.39 23.76 139,839 +0.15(+0.62%)
Jan 30, 2017 23.89 23.89 23.45 23.61 159,261 -0.39(-1.62%)
Jan 27, 2017 24.09 24.09 23.72 24.00 87,828 +0.01(+0.04%)
Jan 26, 2017 23.98 24.08 23.86 23.99 66,845 +0.08(+0.32%)
Jan 25, 2017 24.25 24.26 23.88 23.91 134,599 -0.15(-0.60%)
Jan 24, 2017 23.98 24.14 23.84 24.06 150,642 +0.14(+0.57%)
Jan 23, 2017 23.77 24.10 23.72 23.92 121,850 +0.21(+0.90%)
Jan 20, 2017 24.10 24.33 23.51 23.71 377,344 -0.36(-1.49%)
Jan 19, 2017 24.44 24.44 24.01 24.07 247,728 -0.35(-1.43%)
Jan 18, 2017 24.16 24.51 24.02 24.42 405,934 +0.48(+1.99%)
Jan 17, 2017 24.14 24.14 23.69 23.94 327,045 -0.20(-0.84%)
Jan 13, 2017 24.14 24.14 24.14 0 +0.10(+0.40%)
Jan 12, 2017 24.25 24.25 23.71 24.05 139,075 -0.20(-0.84%)
Jan 11, 2017 23.92 24.31 23.75 24.25 258,799 +0.25(+1.05%)
Jan 10, 2017 23.66 24.03 23.57 24.00 261,959 +0.32(+1.35%)
Jan 09, 2017 23.90 23.90 23.44 23.68 234,166 -0.28(-1.17%)
Jan 06, 2017 24.01 24.16 23.88 23.96 106,122 -0.11(-0.44%)
Jan 05, 2017 24.33 24.39 23.97 24.07 175,886 -0.17(-0.72%)
Jan 04, 2017 24.22 24.35 24.15 24.24 189,752 +0.05(+0.20%)
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.