Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.50 23.51 23.32 23.39 9,507,781 -0.14(-0.59%)
Apr 27, 2017 23.07 23.57 23.06 23.52 12,515,760 +0.51(+2.22%)
Apr 26, 2017 23.21 23.21 22.86 23.01 9,342,291 -0.12(-0.53%)
Apr 25, 2017 22.79 23.29 22.58 23.13 17,044,934 +0.83(+3.71%)
Apr 24, 2017 22.19 22.40 22.11 22.31 11,981,925 +0.41(+1.85%)
Apr 21, 2017 21.93 22.01 21.75 21.90 7,937,520 -0.07(-0.33%)
Apr 20, 2017 21.86 22.06 21.81 21.98 9,013,404 +0.20(+0.93%)
Apr 19, 2017 21.89 22.06 21.67 21.77 7,437,598 -0.02(-0.11%)
Apr 18, 2017 21.46 22.12 21.46 21.80 15,778,123 +0.28(+1.32%)
Apr 17, 2017 21.43 21.56 21.39 21.51 4,891,767 +0.18(+0.84%)
Apr 13, 2017 21.44 21.61 21.34 21.34 4,940,898 -0.13(-0.60%)
Apr 12, 2017 21.90 21.94 21.39 21.46 6,545,754 -0.30(-1.38%)
Apr 11, 2017 21.70 21.80 21.55 21.76 5,425,120 +0.05(+0.22%)
Apr 10, 2017 21.73 21.92 21.61 21.72 5,980,290 -0.02(-0.07%)
Apr 07, 2017 21.66 21.84 21.63 21.73 5,352,540 +0.02(+0.11%)
Apr 06, 2017 21.64 21.87 21.55 21.71 5,436,950 +0.06(+0.30%)
Apr 05, 2017 21.89 22.02 21.61 21.64 6,602,092 -0.07(-0.34%)
Apr 04, 2017 21.75 21.93 21.69 21.72 4,749,009 -0.04(-0.19%)
Apr 03, 2017 21.94 22.04 21.57 21.76 9,027,056 -0.13(-0.59%)
Mar 31, 2017 22.15 22.19 21.76 21.89 11,406,761 -0.45(-2.03%)
Mar 30, 2017 22.23 22.58 22.23 22.34 7,019,768 +0.06(+0.29%)
Mar 29, 2017 22.29 22.37 22.21 22.28 4,276,650 -0.06(-0.25%)
Mar 28, 2017 22.21 22.44 22.14 22.33 6,005,056 +0.11(+0.51%)
Mar 27, 2017 21.98 22.28 21.77 22.22 5,464,597 +0.00(+0.00%)
Mar 24, 2017 22.24 22.36 22.10 22.22 5,504,444 +0.06(+0.26%)
Mar 23, 2017 22.15 22.34 22.11 22.16 6,606,716 -0.01(-0.04%)
Mar 22, 2017 21.78 22.25 21.78 22.17 6,933,037 +0.39(+1.79%)
Mar 21, 2017 22.22 22.44 21.72 21.78 7,614,365 -0.35(-1.57%)
Mar 20, 2017 22.14 22.32 22.09 22.13 5,779,958 +0.05(+0.22%)
Mar 17, 2017 22.13 22.14 22.02 22.08 12,001,667 -0.03(-0.15%)
Mar 16, 2017 22.23 22.28 22.08 22.11 6,022,649 +0.04(+0.18%)
Mar 15, 2017 21.89 22.22 21.86 22.07 7,573,462 +0.31(+1.42%)
Mar 14, 2017 22.06 22.07 21.72 21.76 10,422,595 -0.70(-3.10%)
Mar 13, 2017 22.36 22.49 22.33 22.46 5,025,404 +0.12(+0.54%)
Mar 10, 2017 22.36 22.53 22.30 22.34 7,189,991 -0.01(-0.04%)
Mar 09, 2017 22.42 22.48 22.30 22.35 5,635,788 -0.04(-0.18%)
Mar 08, 2017 22.54 22.60 22.34 22.39 6,151,518 -0.08(-0.36%)
Mar 07, 2017 22.49 22.57 22.41 22.47 6,484,467 +0.00(+0.00%)
Mar 06, 2017 22.49 22.53 22.38 22.47 6,972,337 -0.13(-0.57%)
Mar 03, 2017 22.53 22.71 22.51 22.60 5,805,602 +0.00(+0.00%)
Mar 02, 2017 22.79 22.83 22.59 22.60 5,967,620 -0.26(-1.13%)
Mar 01, 2017 22.58 22.99 22.58 22.86 10,083,418 +0.48(+2.14%)
Feb 28, 2017 22.33 22.43 22.20 22.38 11,140,707 -0.03(-0.15%)
Feb 27, 2017 22.35 22.49 22.22 22.41 6,479,665 -0.06(-0.29%)
Feb 24, 2017 22.11 22.48 21.98 22.48 6,535,884 +0.26(+1.19%)
Feb 23, 2017 22.36 22.43 22.14 22.21 7,020,216 -0.14(-0.65%)
Feb 22, 2017 22.25 22.44 22.24 22.36 9,890,814 +0.01(+0.04%)
Feb 21, 2017 22.30 22.48 22.30 22.35 7,700,868 +0.06(+0.29%)
Feb 17, 2017 22.29 22.29 22.29 0 -0.05(-0.22%)
Feb 16, 2017 22.09 22.47 22.07 22.34 12,325,412 +0.28(+1.28%)
Feb 15, 2017 21.88 22.17 21.88 22.05 9,041,372 +0.10(+0.44%)
Feb 14, 2017 21.53 21.96 21.51 21.96 11,145,352 +0.41(+1.91%)
Feb 13, 2017 21.38 21.70 21.21 21.55 8,747,533 +0.02(+0.11%)
Feb 10, 2017 21.60 21.64 21.46 21.52 7,207,602 -0.08(-0.37%)
Feb 09, 2017 21.34 21.66 21.36 21.60 7,503,732 +0.26(+1.21%)
Feb 08, 2017 21.44 21.46 21.33 21.34 6,014,701 -0.09(-0.41%)
Feb 07, 2017 21.55 21.63 21.41 21.43 6,891,919 -0.10(-0.45%)
Feb 06, 2017 21.44 21.56 21.37 21.53 6,416,212 -0.02(-0.07%)
Feb 03, 2017 21.34 21.60 21.32 21.55 8,863,252 +0.28(+1.33%)
Feb 02, 2017 21.08 21.28 20.99 21.26 7,427,864 +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.