Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.69 22.98 22.59 22.78 310,460 +0.06(+0.28%)
Mar 30, 2017 22.56 22.75 22.49 22.72 201,240 +0.19(+0.86%)
Mar 29, 2017 22.37 22.69 22.17 22.53 190,639 +0.10(+0.43%)
Mar 28, 2017 22.49 22.68 22.37 22.43 294,793 -0.16(-0.71%)
Mar 27, 2017 23.01 23.14 22.56 22.59 267,159 -0.77(-3.31%)
Mar 24, 2017 23.53 23.69 23.14 23.36 294,207 -0.06(-0.28%)
Mar 23, 2017 22.95 23.49 22.91 23.43 182,959 +0.48(+2.11%)
Mar 22, 2017 23.04 23.20 22.85 22.95 243,021 -0.19(-0.84%)
Mar 21, 2017 23.82 23.82 23.07 23.14 332,813 -0.52(-2.18%)
Mar 20, 2017 23.75 23.91 23.49 23.65 208,674 -0.19(-0.81%)
Mar 17, 2017 23.59 23.88 23.40 23.85 604,230 +0.29(+1.23%)
Mar 16, 2017 23.33 23.59 23.30 23.56 231,566 +0.23(+0.97%)
Mar 15, 2017 22.95 23.40 22.78 23.33 308,434 +0.55(+2.40%)
Mar 14, 2017 22.62 22.88 22.49 22.78 196,494 +0.00(+0.00%)
Mar 13, 2017 22.75 22.99 22.74 22.78 216,575 -0.03(-0.14%)
Mar 10, 2017 22.66 22.88 22.43 22.82 302,515 +0.29(+1.29%)
Mar 09, 2017 22.46 22.61 22.33 22.53 232,675 +0.06(+0.29%)
Mar 08, 2017 22.56 22.66 22.27 22.46 276,274 -0.03(-0.14%)
Mar 07, 2017 22.30 22.62 22.20 22.49 332,346 +0.06(+0.29%)
Mar 06, 2017 22.56 22.69 22.14 22.43 421,133 -0.32(-1.42%)
Mar 03, 2017 22.88 23.11 22.59 22.75 333,581 -0.16(-0.70%)
Mar 02, 2017 22.69 22.98 22.56 22.91 405,215 +0.16(+0.71%)
Mar 01, 2017 21.98 22.78 21.98 22.75 377,542 +1.06(+4.90%)
Feb 28, 2017 21.91 21.95 21.43 21.69 339,329 -0.32(-1.46%)
Feb 27, 2017 22.20 22.24 21.79 22.01 287,887 -0.23(-1.01%)
Feb 24, 2017 22.43 22.43 21.33 22.24 456,317 +1.64(+7.98%)
Feb 23, 2017 20.95 22.09 19.40 20.59 817,284 -1.58(-7.12%)
Feb 22, 2017 22.24 22.27 21.66 22.17 259,037 -0.16(-0.72%)
Feb 21, 2017 22.14 22.53 22.09 22.33 215,358 +0.19(+0.87%)
Feb 17, 2017 22.14 22.14 22.14 0 -0.39(-1.72%)
Feb 16, 2017 22.37 22.56 22.08 22.53 162,681 +0.23(+1.01%)
Feb 15, 2017 22.04 22.50 22.01 22.30 200,820 +0.10(+0.44%)
Feb 14, 2017 22.40 22.40 22.01 22.20 139,236 -0.35(-1.57%)
Feb 13, 2017 22.24 22.56 22.24 22.56 226,491 +0.42(+1.89%)
Feb 10, 2017 22.27 22.40 21.91 22.14 210,954 +0.00(+0.00%)
Feb 09, 2017 21.98 22.24 21.95 22.14 174,362 +0.26(+1.18%)
Feb 08, 2017 21.75 21.98 21.66 21.88 130,822 -0.03(-0.15%)
Feb 07, 2017 21.69 21.91 21.56 21.91 152,683 +0.26(+1.19%)
Feb 06, 2017 21.85 21.90 21.62 21.66 170,859 -0.26(-1.18%)
Feb 03, 2017 21.59 21.91 21.56 21.91 136,024 +0.32(+1.49%)
Feb 02, 2017 21.85 21.85 21.53 21.59 157,798 -0.26(-1.18%)
Feb 01, 2017 22.01 22.04 21.59 21.85 151,406 -0.03(-0.15%)
Jan 31, 2017 21.72 21.93 21.48 21.88 223,424 +0.03(+0.15%)
Jan 30, 2017 22.30 22.33 21.82 21.85 216,769 -0.71(-3.14%)
Jan 27, 2017 22.46 22.59 22.37 22.56 247,452 +0.10(+0.43%)
Jan 26, 2017 22.27 22.53 22.08 22.46 181,431 +0.13(+0.58%)
Jan 25, 2017 22.08 22.59 22.01 22.33 188,763 +0.48(+2.21%)
Jan 24, 2017 21.27 21.91 21.27 21.85 167,919 +0.71(+3.35%)
Jan 23, 2017 20.95 21.21 20.92 21.14 180,844 +0.06(+0.31%)
Jan 20, 2017 20.82 21.30 20.75 21.08 179,043 +0.29(+1.40%)
Jan 19, 2017 20.82 21.01 20.63 20.79 174,786 +0.03(+0.16%)
Jan 18, 2017 20.82 20.95 20.63 20.75 159,300 -0.13(-0.62%)
Jan 17, 2017 21.01 21.01 20.60 20.88 180,235 -0.32(-1.52%)
Jan 13, 2017 21.21 21.21 21.21 0 +0.19(+0.92%)
Jan 12, 2017 21.50 21.59 20.66 21.01 185,044 -0.74(-3.41%)
Jan 11, 2017 21.46 21.75 21.30 21.75 233,671 +0.23(+1.05%)
Jan 10, 2017 21.24 21.56 21.01 21.53 286,139 +0.39(+1.83%)
Jan 09, 2017 20.95 21.40 20.79 21.14 405,424 +0.06(+0.31%)
Jan 06, 2017 21.37 21.53 21.04 21.08 124,346 -0.26(-1.21%)
Jan 05, 2017 21.95 21.98 21.08 21.33 227,391 -0.64(-2.93%)
Jan 04, 2017 21.56 22.02 21.43 21.98 224,938 +0.48(+2.25%)
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.