Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.84 23.85 23.66 23.72 9,372,812 -0.14(-0.59%)
Apr 27, 2017 23.40 23.91 23.39 23.86 12,338,091 +0.52(+2.22%)
Apr 26, 2017 23.54 23.54 23.19 23.34 9,209,671 -0.12(-0.53%)
Apr 25, 2017 23.11 23.62 22.90 23.47 16,802,970 +0.84(+3.71%)
Apr 24, 2017 22.51 22.73 22.43 22.63 11,811,834 +0.41(+1.85%)
Apr 21, 2017 22.25 22.32 22.06 22.22 7,824,842 -0.07(-0.33%)
Apr 20, 2017 22.18 22.38 22.12 22.29 8,885,453 +0.21(+0.93%)
Apr 19, 2017 22.20 22.38 21.98 22.09 7,332,017 -0.02(-0.11%)
Apr 18, 2017 21.77 22.44 21.77 22.11 15,554,143 +0.29(+1.32%)
Apr 17, 2017 21.74 21.87 21.70 21.82 4,822,325 +0.18(+0.84%)
Apr 13, 2017 21.75 21.92 21.64 21.64 4,870,758 -0.13(-0.60%)
Apr 12, 2017 22.22 22.26 21.70 21.77 6,452,832 -0.30(-1.38%)
Apr 11, 2017 22.01 22.12 21.86 22.08 5,348,107 +0.05(+0.22%)
Apr 10, 2017 22.05 22.23 21.92 22.03 5,895,396 -0.02(-0.07%)
Apr 07, 2017 21.97 22.15 21.95 22.05 5,276,558 +0.02(+0.11%)
Apr 06, 2017 21.95 22.18 21.86 22.02 5,359,769 +0.07(+0.30%)
Apr 05, 2017 22.20 22.34 21.92 21.95 6,508,371 -0.07(-0.34%)
Apr 04, 2017 22.06 22.25 22.00 22.03 4,681,593 -0.04(-0.19%)
Apr 03, 2017 22.26 22.36 21.88 22.07 8,898,911 -0.13(-0.59%)
Mar 31, 2017 22.46 22.51 22.07 22.20 11,244,835 -0.46(-2.03%)
Mar 30, 2017 22.55 22.91 22.55 22.66 6,920,117 +0.07(+0.29%)
Mar 29, 2017 22.61 22.69 22.53 22.60 4,215,940 -0.06(-0.25%)
Mar 28, 2017 22.53 22.76 22.46 22.65 5,919,810 +0.12(+0.51%)
Mar 27, 2017 22.29 22.60 22.09 22.54 5,387,024 +0.00(+0.00%)
Mar 24, 2017 22.56 22.68 22.42 22.54 5,426,305 +0.06(+0.26%)
Mar 23, 2017 22.47 22.66 22.43 22.48 6,512,929 -0.01(-0.04%)
Mar 22, 2017 22.09 22.57 22.09 22.49 6,834,618 +0.39(+1.79%)
Mar 21, 2017 22.54 22.76 22.03 22.09 7,506,274 -0.35(-1.58%)
Mar 20, 2017 22.46 22.64 22.41 22.45 5,697,908 +0.05(+0.22%)
Mar 17, 2017 22.45 22.46 22.34 22.40 11,831,296 -0.03(-0.15%)
Mar 16, 2017 22.55 22.60 22.40 22.43 5,937,153 +0.04(+0.18%)
Mar 15, 2017 22.20 22.54 22.18 22.39 7,465,952 +0.31(+1.41%)
Mar 14, 2017 22.38 22.39 22.04 22.08 10,274,639 -0.71(-3.10%)
Mar 13, 2017 22.69 22.82 22.65 22.79 4,954,065 +0.12(+0.54%)
Mar 10, 2017 22.69 22.86 22.62 22.66 7,087,924 -0.01(-0.04%)
Mar 09, 2017 22.74 22.80 22.62 22.67 5,555,784 -0.04(-0.18%)
Mar 08, 2017 22.87 22.92 22.66 22.71 6,064,193 -0.08(-0.36%)
Mar 07, 2017 22.82 22.89 22.74 22.79 6,392,416 +0.00(+0.00%)
Mar 06, 2017 22.81 22.86 22.70 22.79 6,873,360 -0.13(-0.57%)
Mar 03, 2017 22.86 23.04 22.83 22.92 5,723,188 +0.00(+0.00%)
Mar 02, 2017 23.12 23.16 22.92 22.92 5,882,906 -0.26(-1.14%)
Mar 01, 2017 22.91 23.32 22.90 23.19 9,940,278 +0.49(+2.14%)
Feb 28, 2017 22.65 22.75 22.52 22.70 10,982,558 -0.03(-0.14%)
Feb 27, 2017 22.67 22.81 22.54 22.74 6,387,682 -0.07(-0.29%)
Feb 24, 2017 22.42 22.81 22.30 22.80 6,443,103 +0.27(+1.19%)
Feb 23, 2017 22.68 22.76 22.46 22.53 6,920,560 -0.15(-0.65%)
Feb 22, 2017 22.58 22.76 22.56 22.68 9,750,407 +0.01(+0.04%)
Feb 21, 2017 22.62 22.80 22.62 22.67 7,591,549 +0.07(+0.29%)
Feb 17, 2017 22.61 22.61 22.61 0 -0.05(-0.22%)
Feb 16, 2017 22.40 22.80 22.39 22.66 12,150,444 +0.29(+1.28%)
Feb 15, 2017 22.20 22.49 22.19 22.37 8,913,024 +0.10(+0.44%)
Feb 14, 2017 21.84 22.27 21.81 22.27 10,987,137 +0.42(+1.91%)
Feb 13, 2017 21.68 22.01 21.51 21.86 8,623,356 +0.02(+0.11%)
Feb 10, 2017 21.91 21.95 21.77 21.83 7,105,285 -0.08(-0.37%)
Feb 09, 2017 21.65 21.97 21.67 21.91 7,397,212 +0.26(+1.21%)
Feb 08, 2017 21.75 21.77 21.63 21.65 5,929,318 -0.09(-0.41%)
Feb 07, 2017 21.86 21.95 21.72 21.74 6,794,083 -0.10(-0.45%)
Feb 06, 2017 21.75 21.87 21.67 21.84 6,325,129 -0.02(-0.08%)
Feb 03, 2017 21.64 21.91 21.63 21.86 8,737,432 +0.29(+1.33%)
Feb 02, 2017 21.38 21.59 21.29 21.57 7,322,420 +0.14(+0.65%)
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.