Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.69 23.94 23.27 23.30 188,782 -0.41(-1.74%)
Apr 27, 2017 23.75 23.91 23.54 23.72 218,308 +0.03(+0.13%)
Apr 26, 2017 23.56 24.00 23.21 23.69 345,432 +0.16(+0.68%)
Apr 25, 2017 24.00 23.50 23.53 186,599 +0.16(+0.68%)
Apr 24, 2017 23.43 23.53 23.24 23.37 146,887 +0.35(+1.52%)
Apr 21, 2017 22.73 23.21 22.54 23.02 293,032 +0.22(+0.98%)
Apr 20, 2017 22.29 22.88 22.29 22.80 173,931 +0.60(+2.72%)
Apr 19, 2017 22.10 22.26 22.00 22.19 179,543 +0.19(+0.87%)
Apr 18, 2017 21.87 22.13 21.87 22.00 160,857 -0.03(-0.14%)
Apr 17, 2017 21.68 22.06 21.62 22.03 156,367 +0.45(+2.06%)
Apr 13, 2017 21.72 21.91 21.56 21.59 154,939 -0.22(-1.02%)
Apr 12, 2017 22.35 22.38 21.75 21.81 164,871 -0.60(-2.70%)
Apr 11, 2017 21.78 22.45 21.72 22.41 149,177 +0.54(+2.47%)
Apr 10, 2017 21.81 22.13 21.62 21.87 127,024 +0.06(+0.29%)
Apr 07, 2017 21.81 22.00 21.72 21.81 249,284 -0.06(-0.29%)
Apr 06, 2017 21.78 22.10 21.65 21.87 160,690 +0.13(+0.58%)
Apr 05, 2017 22.19 22.51 21.68 21.75 192,122 -0.35(-1.58%)
Apr 04, 2017 21.81 22.22 21.81 22.10 237,886 +0.25(+1.16%)
Apr 03, 2017 22.45 22.54 21.52 21.84 363,944 -0.64(-2.83%)
Mar 31, 2017 22.38 22.67 22.29 22.48 314,689 +0.06(+0.28%)
Mar 30, 2017 22.26 22.45 22.19 22.41 203,981 +0.19(+0.86%)
Mar 29, 2017 22.06 22.38 21.87 22.22 193,236 +0.10(+0.43%)
Mar 28, 2017 22.19 22.37 22.06 22.13 298,808 -0.16(-0.71%)
Mar 27, 2017 22.70 22.83 22.26 22.29 270,798 -0.76(-3.31%)
Mar 24, 2017 23.21 23.37 22.83 23.05 298,214 -0.06(-0.28%)
Mar 23, 2017 22.64 23.18 22.61 23.11 185,451 +0.48(+2.11%)
Mar 22, 2017 22.73 22.89 22.54 22.64 246,331 -0.19(-0.84%)
Mar 21, 2017 23.50 23.50 22.76 22.83 337,346 -0.51(-2.18%)
Mar 20, 2017 23.43 23.59 23.18 23.34 211,516 -0.19(-0.81%)
Mar 17, 2017 23.27 23.56 23.08 23.53 612,459 +0.29(+1.23%)
Mar 16, 2017 23.02 23.27 22.99 23.24 234,720 +0.22(+0.97%)
Mar 15, 2017 22.64 23.08 22.48 23.02 312,635 +0.54(+2.40%)
Mar 14, 2017 22.32 22.57 22.19 22.48 199,171 +0.00(+0.00%)
Mar 13, 2017 22.45 22.68 22.43 22.48 219,525 -0.03(-0.14%)
Mar 10, 2017 22.35 22.57 22.13 22.51 306,635 +0.29(+1.29%)
Mar 09, 2017 22.16 22.30 22.03 22.22 235,844 +0.06(+0.29%)
Mar 08, 2017 22.26 22.35 21.97 22.16 280,037 -0.03(-0.14%)
Mar 07, 2017 22.00 22.32 21.91 22.19 336,872 +0.06(+0.29%)
Mar 06, 2017 22.26 22.38 21.84 22.13 426,869 -0.32(-1.42%)
Mar 03, 2017 22.57 22.80 22.29 22.45 338,124 -0.16(-0.70%)
Mar 02, 2017 22.38 22.67 22.26 22.61 410,734 +0.16(+0.71%)
Mar 01, 2017 21.68 22.48 21.68 22.45 382,685 +1.05(+4.90%)
Feb 28, 2017 21.62 21.65 21.14 21.40 343,951 -0.32(-1.46%)
Feb 27, 2017 21.91 21.94 21.49 21.72 291,808 -0.22(-1.01%)
Feb 24, 2017 22.13 22.13 21.05 21.94 462,532 +1.62(+7.98%)
Feb 23, 2017 20.67 21.79 19.14 20.32 828,415 -1.56(-7.12%)
Feb 22, 2017 21.94 21.97 21.37 21.87 262,565 -0.16(-0.72%)
Feb 21, 2017 21.84 22.22 21.79 22.03 218,291 +0.19(+0.87%)
Feb 17, 2017 21.84 21.84 21.84 0 -0.38(-1.72%)
Feb 16, 2017 22.06 22.26 21.78 22.22 164,897 +0.22(+1.01%)
Feb 15, 2017 21.75 22.20 21.72 22.00 203,555 +0.10(+0.44%)
Feb 14, 2017 22.10 22.10 21.72 21.91 141,133 -0.35(-1.57%)
Feb 13, 2017 21.94 22.26 21.94 22.26 229,576 +0.41(+1.89%)
Feb 10, 2017 21.97 22.10 21.62 21.84 213,828 +0.00(+0.00%)
Feb 09, 2017 21.68 21.94 21.65 21.84 176,737 +0.25(+1.18%)
Feb 08, 2017 21.46 21.68 21.37 21.59 132,604 -0.03(-0.15%)
Feb 07, 2017 21.40 21.62 21.27 21.62 154,763 +0.25(+1.19%)
Feb 06, 2017 21.56 21.60 21.33 21.37 173,186 -0.25(-1.18%)
Feb 03, 2017 21.30 21.62 21.27 21.62 137,877 +0.32(+1.49%)
Feb 02, 2017 21.56 21.56 21.24 21.30 159,948 -0.25(-1.18%)
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.