Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.75 22.10 21.63 21.73 256,263 -0.03(-0.14%)
Mar 30, 2017 22.28 22.34 21.23 21.76 314,856 -0.55(-2.47%)
Mar 29, 2017 22.40 22.76 22.20 22.31 363,302 -0.02(-0.09%)
Mar 28, 2017 23.21 23.37 22.20 22.33 315,810 -0.93(-4.00%)
Mar 27, 2017 22.50 23.40 22.48 23.26 281,309 +0.44(+1.93%)
Mar 24, 2017 21.91 22.97 21.81 22.82 266,415 +0.04(+0.18%)
Mar 23, 2017 22.34 22.91 22.26 22.78 196,835 +0.46(+2.06%)
Mar 22, 2017 21.98 22.82 21.80 22.32 132,500 +0.34(+1.55%)
Mar 21, 2017 22.73 23.00 21.75 21.98 418,205 -0.63(-2.79%)
Mar 20, 2017 22.47 22.69 22.14 22.61 261,580 +0.18(+0.80%)
Mar 17, 2017 22.02 22.67 21.91 22.43 1,047,439 +0.37(+1.68%)
Mar 16, 2017 22.62 22.62 21.87 22.06 319,887 -0.61(-2.69%)
Mar 15, 2017 21.28 22.92 21.01 22.67 348,945 +0.81(+3.71%)
Mar 14, 2017 22.05 22.14 21.27 21.86 433,394 -0.46(-2.06%)
Mar 13, 2017 22.25 22.93 22.25 22.32 308,129 +0.13(+0.59%)
Mar 10, 2017 22.20 22.50 22.07 22.19 302,523 +0.09(+0.41%)
Mar 09, 2017 22.25 22.45 21.81 22.10 180,466 +0.04(+0.18%)
Mar 08, 2017 21.35 22.30 21.01 22.06 325,206 +0.75(+3.52%)
Mar 07, 2017 21.40 21.62 20.95 21.31 205,685 -0.34(-1.57%)
Mar 06, 2017 21.67 22.18 21.44 21.65 228,574 -0.26(-1.19%)
Mar 03, 2017 20.92 21.96 20.65 21.91 285,652 +0.91(+4.33%)
Mar 02, 2017 20.97 21.50 20.71 21.00 201,109 -0.04(-0.19%)
Mar 01, 2017 20.80 21.28 20.55 21.04 219,697 +0.77(+3.80%)
Feb 28, 2017 21.15 21.50 20.24 20.27 366,247 -0.76(-3.61%)
Feb 27, 2017 19.67 21.17 19.56 21.03 633,205 +1.40(+7.13%)
Feb 24, 2017 19.51 19.68 19.39 19.63 151,351 +0.06(+0.31%)
Feb 23, 2017 19.79 20.10 19.22 19.57 141,181 -0.17(-0.86%)
Feb 22, 2017 20.00 20.00 18.91 19.74 315,434 -0.33(-1.64%)
Feb 21, 2017 20.10 20.51 19.95 20.07 209,480 +0.06(+0.30%)
Feb 17, 2017 20.01 20.01 20.01 0 -0.07(-0.35%)
Feb 16, 2017 20.08 20.14 19.41 20.08 241,131 +0.05(+0.25%)
Feb 15, 2017 19.44 20.24 19.31 20.03 234,216 +0.52(+2.67%)
Feb 14, 2017 19.07 19.52 18.84 19.51 126,819 +0.42(+2.20%)
Feb 13, 2017 19.00 19.36 18.41 19.09 253,243 +0.20(+1.06%)
Feb 10, 2017 18.55 18.91 18.20 18.89 310,429 +0.35(+1.89%)
Feb 09, 2017 18.69 18.91 18.21 18.54 232,541 -0.10(-0.54%)
Feb 08, 2017 18.69 18.82 18.27 18.64 203,677 -0.16(-0.85%)
Feb 07, 2017 18.70 18.99 18.34 18.80 214,362 +0.14(+0.75%)
Feb 06, 2017 18.66 19.14 18.26 18.66 221,923 -0.07(-0.37%)
Feb 03, 2017 17.89 18.74 17.49 18.73 288,452 +0.96(+5.40%)
Feb 02, 2017 17.97 17.97 17.45 17.77 899,962 -0.19(-1.06%)
Feb 01, 2017 18.36 18.56 17.76 17.96 273,595 -0.32(-1.75%)
Jan 31, 2017 16.75 18.35 16.42 18.28 505,815 +1.38(+8.17%)
Jan 30, 2017 17.11 17.36 16.57 16.90 390,865 -0.23(-1.34%)
Jan 27, 2017 17.01 17.34 16.80 17.13 309,208 +0.09(+0.53%)
Jan 26, 2017 18.40 18.64 17.02 17.04 370,425 -1.30(-7.09%)
Jan 25, 2017 18.54 18.77 18.07 18.34 468,276 +0.02(+0.11%)
Jan 24, 2017 18.57 18.57 17.69 18.32 315,957 -0.26(-1.40%)
Jan 23, 2017 18.79 18.80 18.22 18.58 245,012 -0.25(-1.33%)
Jan 20, 2017 19.06 19.44 18.66 18.83 340,747 -0.18(-0.95%)
Jan 19, 2017 19.37 19.79 18.60 19.01 456,879 -0.36(-1.86%)
Jan 18, 2017 19.62 20.04 19.08 19.37 304,972 -0.09(-0.46%)
Jan 17, 2017 21.06 21.06 19.45 19.46 357,551 -1.81(-8.51%)
Jan 13, 2017 21.27 21.27 21.27 0 -0.31(-1.44%)
Jan 12, 2017 21.04 21.71 20.74 21.58 340,035 +0.28(+1.31%)
Jan 11, 2017 21.90 21.96 20.62 21.30 248,625 -0.56(-2.56%)
Jan 10, 2017 22.42 22.52 21.57 21.86 172,696 -0.48(-2.15%)
Jan 09, 2017 22.50 22.65 21.88 22.34 198,879 -0.07(-0.31%)
Jan 06, 2017 22.22 22.91 22.12 22.41 322,712 +0.39(+1.77%)
Jan 05, 2017 21.40 22.10 21.02 22.02 266,460 +0.43(+1.99%)
Jan 04, 2017 20.45 21.63 20.32 21.59 222,587 +1.01(+4.91%)
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.