Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.14 21.36 21.00 21.25 4,629,627 +0.07(+0.35%)
Mar 30, 2017 21.10 21.19 20.96 21.17 2,616,353 +0.04(+0.20%)
Mar 29, 2017 20.94 21.20 20.83 21.13 5,090,288 +0.14(+0.67%)
Mar 28, 2017 20.62 21.04 20.50 20.99 3,992,694 +0.35(+1.68%)
Mar 27, 2017 20.67 20.73 20.42 20.64 5,674,316 -0.30(-1.42%)
Mar 24, 2017 21.10 21.22 20.83 20.94 3,513,880 -0.10(-0.49%)
Mar 23, 2017 21.29 21.38 21.03 21.04 4,076,000 -0.29(-1.37%)
Mar 22, 2017 21.18 21.41 21.03 21.34 4,043,622 +0.23(+1.09%)
Mar 21, 2017 21.39 21.48 21.01 21.10 5,330,147 -0.26(-1.24%)
Mar 20, 2017 21.36 21.45 21.23 21.37 3,807,281 -0.03(-0.14%)
Mar 17, 2017 21.26 21.45 21.07 21.40 7,017,683 +0.26(+1.21%)
Mar 16, 2017 21.28 21.35 21.09 21.14 3,552,951 -0.15(-0.70%)
Mar 15, 2017 21.03 21.37 20.94 21.29 3,309,418 +0.38(+1.81%)
Mar 14, 2017 21.13 21.13 20.90 20.91 3,481,862 -0.29(-1.38%)
Mar 13, 2017 20.90 21.22 20.75 21.20 4,481,249 +0.25(+1.18%)
Mar 10, 2017 20.84 21.04 20.84 20.96 4,208,002 +0.26(+1.24%)
Mar 09, 2017 21.21 21.39 20.60 20.70 5,979,874 -0.52(-2.45%)
Mar 08, 2017 21.22 21.29 21.10 21.22 3,710,245 +0.03(+0.14%)
Mar 07, 2017 21.50 21.65 21.14 21.19 5,109,523 -0.35(-1.63%)
Mar 06, 2017 21.38 21.72 21.25 21.54 9,335,716 +0.17(+0.81%)
Mar 03, 2017 20.89 21.39 20.86 21.37 6,274,361 +0.48(+2.31%)
Mar 02, 2017 20.96 21.20 20.85 20.89 5,356,329 -0.14(-0.69%)
Mar 01, 2017 20.86 21.11 20.84 21.03 5,243,265 +0.39(+1.90%)
Feb 28, 2017 20.79 20.81 20.58 20.64 4,037,967 -0.13(-0.64%)
Feb 27, 2017 20.69 20.79 20.63 20.77 3,062,117 +0.10(+0.50%)
Feb 24, 2017 20.48 20.67 20.38 20.67 3,176,762 +0.13(+0.62%)
Feb 23, 2017 21.07 21.14 20.48 20.54 4,410,548 -0.45(-2.12%)
Feb 22, 2017 20.96 21.03 20.89 20.99 2,836,372 +0.00(+0.00%)
Feb 21, 2017 20.88 21.00 20.79 20.99 3,669,586 +0.07(+0.32%)
Feb 17, 2017 20.92 20.92 20.92 0 +0.04(+0.20%)
Feb 16, 2017 20.81 20.88 20.60 20.88 2,767,230 +0.06(+0.30%)
Feb 15, 2017 20.68 20.89 20.58 20.82 3,565,699 +0.03(+0.14%)
Feb 14, 2017 20.61 20.83 20.57 20.79 2,935,316 +0.11(+0.52%)
Feb 13, 2017 20.91 20.97 20.67 20.68 2,658,486 -0.09(-0.42%)
Feb 10, 2017 20.81 20.91 20.64 20.77 2,783,900 +0.04(+0.18%)
Feb 09, 2017 20.58 20.77 20.44 20.73 2,896,659 +0.18(+0.86%)
Feb 08, 2017 20.52 20.62 20.39 20.55 3,286,168 +0.00(+0.02%)
Feb 07, 2017 20.67 20.81 20.52 20.55 6,744,963 -0.24(-1.15%)
Feb 06, 2017 20.40 21.11 20.40 20.79 9,660,633 +0.56(+2.75%)
Feb 03, 2017 20.32 20.54 20.16 20.23 6,140,576 +0.02(+0.08%)
Feb 02, 2017 20.33 20.42 20.09 20.21 4,933,857 -0.26(-1.25%)
Feb 01, 2017 20.56 20.65 20.33 20.47 4,991,880 -0.02(-0.12%)
Jan 31, 2017 20.67 20.71 20.34 20.49 4,880,758 -0.21(-1.04%)
Jan 30, 2017 20.54 20.73 20.32 20.71 8,392,880 +0.14(+0.70%)
Jan 27, 2017 20.66 20.66 20.47 20.56 6,221,240 -0.08(-0.40%)
Jan 26, 2017 20.83 20.91 20.59 20.65 6,001,972 -0.17(-0.83%)
Jan 25, 2017 20.91 21.11 20.73 20.82 10,019,437 -0.01(-0.04%)
Jan 24, 2017 21.03 21.06 20.60 20.83 10,473,384 -0.07(-0.33%)
Jan 23, 2017 20.99 21.09 20.79 20.90 5,957,734 -0.11(-0.51%)
Jan 20, 2017 20.84 21.08 20.80 21.00 6,805,833 +0.28(+1.37%)
Jan 19, 2017 20.85 21.03 20.69 20.72 9,353,904 -0.21(-1.00%)
Jan 18, 2017 19.68 21.13 19.27 20.93 20,516,312 +1.15(+5.81%)
Jan 17, 2017 19.65 19.87 19.48 19.78 8,061,782 +0.08(+0.43%)
Jan 13, 2017 19.70 19.70 19.70 0 +0.02(+0.10%)
Jan 12, 2017 19.58 19.74 19.33 19.68 7,828,500 +0.23(+1.20%)
Jan 11, 2017 19.20 19.59 19.16 19.44 6,679,049 +0.38(+1.98%)
Jan 10, 2017 18.95 19.11 18.90 19.06 4,631,267 +0.14(+0.74%)
Jan 09, 2017 19.04 19.13 18.92 18.92 5,640,160 -0.14(-0.73%)
Jan 06, 2017 19.12 19.23 18.95 19.06 5,369,884 -0.05(-0.24%)
Jan 05, 2017 19.65 19.67 18.99 19.11 6,227,617 -0.23(-1.17%)
Jan 04, 2017 19.32 19.45 19.23 19.33 6,355,396 +0.09(+0.47%)
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.