Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.37 21.59 21.31 21.42 4,247,922 -0.06(-0.29%)
Mar 30, 2017 21.36 21.58 21.27 21.48 3,436,155 +0.09(+0.42%)
Mar 29, 2017 21.47 21.56 21.35 21.39 3,097,180 -0.13(-0.59%)
Mar 28, 2017 20.95 21.66 20.89 21.52 4,978,498 +0.54(+2.57%)
Mar 27, 2017 20.72 21.01 20.53 20.98 5,449,610 -0.07(-0.33%)
Mar 24, 2017 21.20 21.35 20.94 21.05 4,956,970 -0.08(-0.40%)
Mar 23, 2017 21.04 21.53 20.99 21.13 4,577,782 +0.08(+0.40%)
Mar 22, 2017 21.07 21.13 20.77 21.05 4,726,998 -0.13(-0.59%)
Mar 21, 2017 21.91 22.19 21.12 21.18 5,237,207 -0.57(-2.61%)
Mar 20, 2017 21.80 21.92 21.54 21.74 3,877,055 -0.10(-0.45%)
Mar 17, 2017 22.88 22.88 21.80 21.84 7,790,491 -1.01(-4.44%)
Mar 16, 2017 22.92 22.94 22.73 22.85 2,867,285 +0.13(+0.55%)
Mar 15, 2017 22.46 22.78 22.40 22.73 4,311,002 +0.64(+2.91%)
Mar 14, 2017 22.05 22.10 21.76 22.08 4,231,764 -0.06(-0.28%)
Mar 13, 2017 22.32 22.32 22.00 22.15 3,903,332 -0.08(-0.38%)
Mar 10, 2017 22.69 22.72 22.13 22.23 5,172,079 -0.33(-1.46%)
Mar 09, 2017 22.60 22.69 22.45 22.56 3,769,134 +0.03(+0.16%)
Mar 08, 2017 22.57 22.66 22.46 22.53 3,288,877 +0.17(+0.78%)
Mar 07, 2017 22.48 22.63 22.28 22.35 5,433,425 -0.16(-0.71%)
Mar 06, 2017 22.49 22.65 22.43 22.51 3,704,873 -0.10(-0.43%)
Mar 03, 2017 22.69 22.76 22.43 22.61 3,820,076 -0.04(-0.15%)
Mar 02, 2017 22.71 22.81 22.50 22.64 4,976,536 -0.05(-0.22%)
Mar 01, 2017 23.03 23.20 22.67 22.69 7,847,520 +0.18(+0.81%)
Feb 28, 2017 22.70 22.73 22.31 22.51 7,211,604 -0.32(-1.41%)
Feb 27, 2017 22.81 22.94 22.75 22.83 3,467,768 -0.01(-0.03%)
Feb 24, 2017 22.77 22.97 22.75 22.84 4,897,416 -0.24(-1.03%)
Feb 23, 2017 23.40 23.40 23.06 23.08 4,872,413 -0.24(-1.05%)
Feb 22, 2017 23.02 23.38 23.00 23.32 5,391,613 +0.14(+0.60%)
Feb 21, 2017 22.90 23.23 22.90 23.18 4,382,238 +0.43(+1.87%)
Feb 17, 2017 22.76 22.76 22.76 0 -0.01(-0.03%)
Feb 16, 2017 22.86 22.91 22.67 22.76 3,129,502 -0.11(-0.49%)
Feb 15, 2017 22.64 22.95 22.46 22.87 4,251,128 +0.50(+2.22%)
Feb 14, 2017 22.21 22.48 22.14 22.38 3,190,555 +0.12(+0.53%)
Feb 13, 2017 22.20 22.34 22.07 22.26 3,247,833 +0.19(+0.85%)
Feb 10, 2017 22.00 22.31 21.98 22.07 5,633,484 +0.24(+1.08%)
Feb 09, 2017 21.16 21.86 21.27 21.84 5,632,384 +0.68(+3.21%)
Feb 08, 2017 20.94 21.21 20.78 21.16 3,835,352 +0.06(+0.30%)
Feb 07, 2017 21.25 21.27 20.89 21.09 3,470,685 -0.02(-0.10%)
Feb 06, 2017 21.21 21.48 21.08 21.12 3,703,451 -0.30(-1.42%)
Feb 03, 2017 20.91 21.44 20.89 21.42 7,723,239 +0.94(+4.57%)
Feb 02, 2017 20.27 20.56 20.15 20.48 5,056,513 -0.03(-0.14%)
Feb 01, 2017 20.21 20.59 20.17 20.51 5,240,071 +0.46(+2.32%)
Jan 31, 2017 20.19 20.23 19.93 20.05 7,132,965 -0.21(-1.03%)
Jan 30, 2017 20.29 20.40 19.99 20.26 5,917,745 -0.20(-0.98%)
Jan 27, 2017 20.77 20.82 20.33 20.46 5,792,138 -0.34(-1.63%)
Jan 26, 2017 21.80 21.86 20.72 20.80 7,042,935 -0.76(-3.51%)
Jan 25, 2017 21.68 21.83 21.39 21.55 5,065,644 +0.17(+0.78%)
Jan 24, 2017 21.22 21.70 21.19 21.39 5,002,327 +0.27(+1.28%)
Jan 23, 2017 21.06 21.15 20.87 21.12 2,868,437 -0.04(-0.20%)
Jan 20, 2017 21.00 21.16 20.94 21.16 5,561,693 +0.24(+1.16%)
Jan 19, 2017 21.24 21.37 20.88 20.91 5,719,310 -0.26(-1.24%)
Jan 18, 2017 21.09 21.19 20.96 21.18 5,066,869 +0.00(+0.00%)
Jan 17, 2017 21.42 21.45 21.11 21.18 4,088,275 -0.38(-1.77%)
Jan 13, 2017 21.56 21.56 21.56 0 +0.03(+0.16%)
Jan 12, 2017 21.41 21.59 21.12 21.52 4,305,477 -0.04(-0.19%)
Jan 11, 2017 21.22 21.58 21.20 21.57 3,406,459 +0.30(+1.43%)
Jan 10, 2017 21.39 21.50 21.24 21.26 4,177,527 -0.12(-0.58%)
Jan 09, 2017 21.66 21.87 21.38 21.39 5,085,024 -0.47(-2.16%)
Jan 06, 2017 21.91 21.92 21.61 21.86 5,081,385 +0.01(+0.03%)
Jan 05, 2017 21.88 22.04 21.53 21.85 4,035,535 -0.17(-0.79%)
Jan 04, 2017 21.52 22.06 21.46 22.02 5,006,197 +0.58(+2.72%)
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.