Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.51 27.57 27.20 27.36 1,612,808 -0.13(-0.48%)
Mar 30, 2017 27.35 27.59 27.35 27.49 2,271,685 +0.11(+0.41%)
Mar 29, 2017 27.41 27.44 27.16 27.38 1,722,955 -0.01(-0.03%)
Mar 28, 2017 27.10 27.52 27.05 27.38 2,292,889 +0.16(+0.59%)
Mar 27, 2017 26.86 27.40 26.85 27.22 2,136,478 +0.04(+0.14%)
Mar 24, 2017 27.39 27.69 27.09 27.19 2,120,029 -0.03(-0.10%)
Mar 23, 2017 27.24 27.53 27.13 27.21 2,451,793 -0.08(-0.28%)
Mar 22, 2017 26.85 27.31 26.63 27.29 1,977,677 +0.43(+1.58%)
Mar 21, 2017 27.40 27.50 26.82 26.86 2,518,108 -0.50(-1.83%)
Mar 20, 2017 27.23 27.61 27.10 27.37 2,653,586 +0.12(+0.45%)
Mar 17, 2017 26.75 27.27 26.51 27.24 4,087,935 +0.51(+1.91%)
Mar 16, 2017 25.57 26.80 25.50 26.73 6,451,816 +1.21(+4.74%)
Mar 15, 2017 25.30 25.54 25.11 25.52 2,886,836 +0.26(+1.05%)
Mar 14, 2017 24.97 25.28 24.76 25.26 2,278,423 +0.24(+0.94%)
Mar 13, 2017 24.88 25.03 24.88 25.02 1,101,500 +0.11(+0.46%)
Mar 10, 2017 24.79 25.01 24.73 24.91 1,188,009 +0.08(+0.30%)
Mar 09, 2017 24.90 24.95 24.69 24.83 1,298,780 -0.11(-0.46%)
Mar 08, 2017 24.88 25.04 24.77 24.94 1,569,146 +0.09(+0.38%)
Mar 07, 2017 24.46 25.06 24.41 24.85 3,195,084 +0.23(+0.92%)
Mar 06, 2017 24.33 24.65 24.30 24.62 1,126,428 +0.07(+0.27%)
Mar 03, 2017 24.36 24.58 24.31 24.56 801,780 +0.19(+0.78%)
Mar 02, 2017 24.60 24.69 24.32 24.37 1,137,947 -0.13(-0.54%)
Mar 01, 2017 24.31 24.69 24.31 24.50 2,018,260 +0.37(+1.53%)
Feb 28, 2017 24.32 24.49 23.82 24.13 2,037,301 -0.75(-3.00%)
Feb 27, 2017 24.70 24.92 24.70 24.88 1,029,809 +0.07(+0.27%)
Feb 24, 2017 24.43 24.82 24.28 24.81 873,588 +0.09(+0.34%)
Feb 23, 2017 24.82 24.88 24.58 24.73 1,247,130 -0.14(-0.57%)
Feb 22, 2017 24.80 24.89 24.65 24.87 1,116,940 +0.09(+0.34%)
Feb 21, 2017 24.45 24.87 24.45 24.78 1,084,495 +0.27(+1.12%)
Feb 17, 2017 24.51 24.51 24.51 0 -0.06(-0.23%)
Feb 16, 2017 24.25 24.61 24.20 24.57 3,666,340 +0.24(+0.97%)
Feb 15, 2017 23.65 24.33 23.54 24.33 2,086,809 +0.53(+2.23%)
Feb 14, 2017 23.93 23.93 23.70 23.80 1,215,046 -0.26(-1.10%)
Feb 13, 2017 24.03 24.23 23.87 24.06 1,944,750 +0.08(+0.32%)
Feb 10, 2017 23.53 23.99 23.48 23.99 2,498,157 +0.47(+2.00%)
Feb 09, 2017 23.04 23.56 23.08 23.52 1,668,125 +0.48(+2.09%)
Feb 08, 2017 23.03 23.06 22.87 23.04 1,174,029 +0.08(+0.33%)
Feb 07, 2017 23.01 23.10 22.75 22.96 1,244,912 -0.01(-0.04%)
Feb 06, 2017 22.91 23.04 22.73 22.97 1,034,624 -0.03(-0.12%)
Feb 03, 2017 22.94 23.10 22.82 23.00 970,543 +0.16(+0.70%)
Feb 02, 2017 22.84 22.91 22.58 22.84 1,369,538 -0.03(-0.12%)
Feb 01, 2017 22.68 23.06 22.40 22.87 2,658,334 +0.25(+1.13%)
Jan 31, 2017 22.40 22.62 22.11 22.61 1,594,469 +0.19(+0.84%)
Jan 30, 2017 22.36 22.50 22.14 22.42 1,354,442 -0.09(-0.42%)
Jan 27, 2017 22.42 22.63 22.42 22.52 1,023,336 +0.06(+0.25%)
Jan 26, 2017 22.44 22.56 22.32 22.46 1,678,135 -0.03(-0.13%)
Jan 25, 2017 22.39 22.52 22.17 22.49 1,591,423 +0.25(+1.15%)
Jan 24, 2017 21.97 22.31 21.96 22.23 1,233,058 +0.34(+1.55%)
Jan 23, 2017 21.87 21.98 21.57 21.90 1,446,704 +0.02(+0.09%)
Jan 20, 2017 21.87 22.00 21.71 21.88 1,159,696 +0.12(+0.56%)
Jan 19, 2017 21.92 22.09 21.68 21.75 1,050,351 -0.15(-0.69%)
Jan 18, 2017 21.81 22.19 21.73 21.90 1,790,344 +0.23(+1.04%)
Jan 17, 2017 22.02 22.10 21.67 21.68 1,728,930 -0.56(-2.50%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.18(+0.81%)
Jan 12, 2017 21.78 22.15 21.48 22.06 2,188,828 +0.15(+0.69%)
Jan 11, 2017 21.95 22.09 21.84 21.90 2,472,503 -0.10(-0.47%)
Jan 10, 2017 21.98 22.20 21.88 22.01 1,507,981 +0.08(+0.39%)
Jan 09, 2017 22.05 22.21 21.83 21.92 1,764,682 -0.08(-0.39%)
Jan 06, 2017 22.18 22.20 21.93 22.01 1,363,815 -0.12(-0.55%)
Jan 05, 2017 22.59 22.62 22.09 22.13 1,895,594 -0.45(-2.00%)
Jan 04, 2017 22.60 22.79 22.50 22.58 1,879,137 -0.03(-0.13%)
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.