Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.02 24.91 23.79 24.25 601,789 +0.19(+0.79%)
Mar 30, 2017 24.00 24.12 23.71 24.06 215,810 +0.15(+0.63%)
Mar 29, 2017 23.37 24.01 23.26 23.91 206,708 +0.53(+2.27%)
Mar 28, 2017 23.18 23.49 22.82 23.38 183,575 +0.12(+0.52%)
Mar 27, 2017 22.82 23.41 22.56 23.26 155,293 -0.09(-0.39%)
Mar 24, 2017 24.06 24.10 23.15 23.35 203,228 -0.48(-2.01%)
Mar 23, 2017 23.43 23.98 23.40 23.83 213,958 +0.32(+1.36%)
Mar 22, 2017 23.38 23.80 23.15 23.51 221,204 +0.02(+0.09%)
Mar 21, 2017 25.09 25.18 23.45 23.49 239,247 -1.53(-6.12%)
Mar 20, 2017 24.61 25.51 24.37 25.02 333,450 +0.29(+1.17%)
Mar 17, 2017 24.59 24.83 24.28 24.73 500,229 +0.26(+1.06%)
Mar 16, 2017 24.77 24.77 24.23 24.47 189,377 -0.30(-1.21%)
Mar 15, 2017 24.36 24.91 24.19 24.77 203,089 +0.63(+2.61%)
Mar 14, 2017 24.37 24.57 23.66 24.14 161,819 -0.49(-1.99%)
Mar 13, 2017 24.57 24.89 24.40 24.63 171,550 +0.07(+0.29%)
Mar 10, 2017 24.80 25.06 23.97 24.56 289,196 +0.07(+0.29%)
Mar 09, 2017 24.94 25.23 24.33 24.49 220,298 -0.54(-2.16%)
Mar 08, 2017 26.13 26.17 24.95 25.03 291,709 -0.84(-3.25%)
Mar 07, 2017 26.39 26.64 25.74 25.87 283,405 -0.49(-1.86%)
Mar 06, 2017 26.10 26.58 26.02 26.36 208,376 -0.15(-0.57%)
Mar 03, 2017 26.40 26.82 26.16 26.51 270,816 +0.15(+0.57%)
Mar 02, 2017 27.30 27.38 26.31 26.36 281,230 -1.04(-3.80%)
Mar 01, 2017 27.67 28.13 27.06 27.40 398,416 +1.02(+3.87%)
Feb 28, 2017 27.46 27.70 26.17 26.38 771,000 -1.34(-4.83%)
Feb 27, 2017 26.92 27.91 26.79 27.72 507,217 +0.80(+2.97%)
Feb 24, 2017 24.30 27.14 24.23 26.92 803,495 +2.62(+10.78%)
Feb 23, 2017 25.15 25.27 24.22 24.30 318,479 -0.74(-2.96%)
Feb 22, 2017 25.56 25.70 24.75 25.04 211,113 -0.73(-2.83%)
Feb 21, 2017 25.00 25.80 24.96 25.77 176,575 +0.93(+3.74%)
Feb 17, 2017 24.84 24.84 24.84 0 -0.60(-2.36%)
Feb 16, 2017 24.96 25.46 24.70 25.44 232,227 +0.44(+1.76%)
Feb 15, 2017 24.70 25.02 24.42 25.00 133,788 +0.17(+0.68%)
Feb 14, 2017 24.94 25.09 24.63 24.83 184,093 -0.17(-0.68%)
Feb 13, 2017 24.88 25.34 24.88 25.00 114,613 +0.27(+1.09%)
Feb 10, 2017 24.85 24.85 24.39 24.73 137,780 +0.15(+0.61%)
Feb 09, 2017 24.29 25.01 24.27 24.58 144,579 +0.36(+1.49%)
Feb 08, 2017 24.43 24.43 23.92 24.22 125,817 -0.40(-1.62%)
Feb 07, 2017 24.80 25.30 24.54 24.62 174,536 -0.21(-0.85%)
Feb 06, 2017 25.28 25.28 24.44 24.83 180,996 -0.65(-2.55%)
Feb 03, 2017 24.87 25.50 24.76 25.48 127,743 +0.94(+3.83%)
Feb 02, 2017 24.69 25.00 24.47 24.54 187,116 -0.23(-0.93%)
Feb 01, 2017 25.29 25.49 24.60 24.77 177,704 -0.18(-0.72%)
Jan 31, 2017 24.31 25.09 24.13 24.95 258,327 +0.60(+2.46%)
Jan 30, 2017 24.57 24.57 23.75 24.35 194,529 -0.53(-2.13%)
Jan 27, 2017 25.09 25.14 24.67 24.88 107,685 -0.07(-0.28%)
Jan 26, 2017 25.27 25.27 24.76 24.95 80,247 -0.24(-0.95%)
Jan 25, 2017 25.00 25.27 24.77 25.19 157,535 +0.49(+1.98%)
Jan 24, 2017 24.09 24.88 23.91 24.70 174,020 +0.81(+3.39%)
Jan 23, 2017 24.06 24.41 23.69 23.89 187,744 -0.22(-0.91%)
Jan 20, 2017 23.97 24.41 23.83 24.11 203,612 +0.25(+1.05%)
Jan 19, 2017 24.22 24.44 23.79 23.86 211,434 -0.29(-1.20%)
Jan 18, 2017 23.68 24.35 23.55 24.15 252,415 +0.47(+1.98%)
Jan 17, 2017 24.68 24.83 23.62 23.68 181,074 -1.15(-4.63%)
Jan 13, 2017 24.83 24.83 24.83 0 +0.15(+0.61%)
Jan 12, 2017 24.97 25.06 23.99 24.68 366,705 -0.21(-0.84%)
Jan 11, 2017 24.79 25.14 24.28 24.89 341,475 +0.19(+0.77%)
Jan 10, 2017 24.08 24.76 24.08 24.70 147,459 +0.66(+2.75%)
Jan 09, 2017 24.37 24.39 24.03 24.04 173,255 -0.53(-2.16%)
Jan 06, 2017 24.17 24.89 24.06 24.57 254,678 +0.46(+1.91%)
Jan 05, 2017 24.98 24.98 23.81 24.11 151,901 -0.96(-3.83%)
Jan 04, 2017 24.49 25.07 24.36 25.07 339,733 +0.76(+3.13%)
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.