Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.24 26.49 25.25 25.41 43,813 -0.82(-3.12%)
Mar 30, 2017 25.39 26.32 25.07 26.23 56,517 +0.55(+2.15%)
Mar 29, 2017 27.80 27.80 25.45 25.68 22,089 -2.35(-8.38%)
Mar 28, 2017 29.22 29.75 27.81 28.02 15,807 -1.78(-5.96%)
Mar 27, 2017 31.20 31.65 29.80 29.80 6,566 -0.58(-1.92%)
Mar 24, 2017 30.18 30.83 29.73 30.38 16,536 -0.23(-0.74%)
Mar 23, 2017 31.81 32.28 30.02 30.61 21,498 -0.25(-0.80%)
Mar 22, 2017 30.31 31.47 29.88 30.86 20,878 +0.90(+3.00%)
Mar 21, 2017 28.38 30.30 28.38 29.96 9,923 +1.36(+4.76%)
Mar 20, 2017 29.15 29.70 28.48 28.60 10,239 -0.14(-0.48%)
Mar 17, 2017 28.22 28.84 27.58 28.73 12,069 +0.46(+1.64%)
Mar 16, 2017 27.23 28.42 27.23 28.27 10,356 +0.85(+3.09%)
Mar 15, 2017 29.28 29.55 27.35 27.42 18,810 -2.71(-9.00%)
Mar 14, 2017 29.70 31.56 29.70 30.14 23,204 +1.40(+4.87%)
Mar 13, 2017 28.95 29.34 28.21 28.73 15,402 -0.83(-2.80%)
Mar 10, 2017 28.89 29.89 28.36 29.56 16,717 +0.41(+1.42%)
Mar 09, 2017 29.77 31.41 28.95 29.15 17,834 -0.53(-1.79%)
Mar 08, 2017 27.17 29.75 26.68 29.68 20,017 +3.05(+11.44%)
Mar 07, 2017 25.76 26.73 25.61 26.63 11,245 +0.77(+2.97%)
Mar 06, 2017 26.38 26.81 25.77 25.86 11,567 -0.67(-2.53%)
Mar 03, 2017 26.19 26.80 25.76 26.54 9,386 +0.17(+0.64%)
Mar 02, 2017 25.63 26.45 25.63 26.37 13,300 +1.14(+4.54%)
Mar 01, 2017 25.79 26.23 25.01 25.22 12,201 -1.84(-6.81%)
Feb 28, 2017 27.15 27.17 26.61 27.07 9,971 +0.57(+2.16%)
Feb 27, 2017 26.21 27.20 26.19 26.50 21,788 -0.36(-1.36%)
Feb 24, 2017 25.59 27.16 25.53 26.86 18,116 +1.68(+6.66%)
Feb 23, 2017 23.69 25.96 23.69 25.18 24,417 +0.34(+1.35%)
Feb 22, 2017 23.64 24.88 23.57 24.85 40,857 +1.87(+8.16%)
Feb 21, 2017 22.91 23.11 22.55 22.97 51,333 -0.43(-1.85%)
Feb 17, 2017 23.41 23.41 23.41 0 +0.22(+0.94%)
Feb 16, 2017 21.92 23.26 21.86 23.19 25,159 +1.14(+5.19%)
Feb 15, 2017 21.83 22.29 21.51 22.05 14,422 +0.49(+2.29%)
Feb 14, 2017 21.99 22.64 21.52 21.55 18,326 -0.61(-2.76%)
Feb 13, 2017 22.18 22.39 21.94 22.17 15,660 +0.42(+1.92%)
Feb 10, 2017 21.88 21.97 21.26 21.75 33,749 -0.69(-3.09%)
Feb 09, 2017 23.40 23.40 22.36 22.44 27,110 -1.45(-6.07%)
Feb 08, 2017 24.36 25.29 23.67 23.89 53,108 +0.27(+1.13%)
Feb 07, 2017 22.19 24.03 22.19 23.63 45,567 +1.68(+7.64%)
Feb 06, 2017 21.05 22.15 20.69 21.95 25,970 +0.64(+3.01%)
Feb 03, 2017 22.12 22.47 21.00 21.31 32,786 -0.91(-4.09%)
Feb 02, 2017 23.23 23.53 22.03 22.21 24,419 -0.83(-3.60%)
Feb 01, 2017 22.59 23.81 22.07 23.04 13,266 +0.07(+0.30%)
Jan 31, 2017 23.21 23.81 22.97 22.97 22,965 -0.18(-0.77%)
Jan 30, 2017 21.56 23.67 21.56 23.15 53,726 +2.21(+10.55%)
Jan 27, 2017 20.58 21.21 20.45 20.94 37,350 +0.80(+3.97%)
Jan 26, 2017 20.16 20.24 19.83 20.14 17,796 -0.40(-1.97%)
Jan 25, 2017 20.75 20.75 20.19 20.55 27,504 -0.42(-2.02%)
Jan 24, 2017 21.87 21.87 20.67 20.97 47,249 -1.33(-5.97%)
Jan 23, 2017 22.01 22.63 22.01 22.30 31,954 +0.46(+2.12%)
Jan 20, 2017 21.46 21.97 21.21 21.84 17,114 -0.18(-0.81%)
Jan 19, 2017 21.98 22.19 21.68 22.02 12,775 +0.14(+0.63%)
Jan 18, 2017 22.10 22.23 21.52 21.88 15,301 +0.29(+1.32%)
Jan 17, 2017 21.62 21.87 21.19 21.59 17,039 -0.37(-1.71%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.10(+0.45%)
Jan 12, 2017 21.13 22.13 21.10 21.87 9,941 +0.10(+0.45%)
Jan 11, 2017 22.38 22.62 21.77 21.77 13,396 -0.79(-3.50%)
Jan 10, 2017 22.19 22.64 22.09 22.56 20,649 -0.02(-0.09%)
Jan 09, 2017 21.36 22.59 21.36 22.58 42,849 +1.49(+7.06%)
Jan 06, 2017 20.76 21.28 20.72 21.09 34,389 +0.05(+0.23%)
Jan 05, 2017 21.13 21.75 20.79 21.04 20,323 -0.32(-1.48%)
Jan 04, 2017 22.17 22.25 21.36 21.36 22,470 -0.92(-4.12%)
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.