Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.13 24.37 23.86 24.33 5,148 +0.12(+0.49%)
Apr 27, 2017 23.93 24.68 23.86 24.21 10,324 -0.08(-0.32%)
Apr 26, 2017 23.58 24.84 23.54 24.29 13,160 +0.31(+1.31%)
Apr 25, 2017 24.01 24.41 23.62 23.97 11,236 -0.47(-1.93%)
Apr 24, 2017 23.89 24.68 23.78 24.45 16,378 +0.67(+2.81%)
Apr 21, 2017 23.54 23.86 23.54 23.78 11,483 +0.20(+0.83%)
Apr 20, 2017 23.66 23.97 23.62 23.58 8,062 +0.04(+0.17%)
Apr 19, 2017 23.78 23.97 23.44 23.54 12,324 -0.35(-1.48%)
Apr 18, 2017 23.23 24.13 23.03 23.89 6,580 +0.75(+3.23%)
Apr 17, 2017 23.03 23.23 22.83 23.15 9,984 +0.12(+0.51%)
Apr 13, 2017 23.03 23.23 23.03 23.03 3,983 -0.67(-2.82%)
Apr 12, 2017 23.41 23.89 23.38 23.70 6,795 +0.28(+1.17%)
Apr 11, 2017 23.15 23.58 23.15 23.42 6,699 +0.16(+0.68%)
Apr 10, 2017 23.50 23.50 23.21 23.27 4,127 -0.12(-0.50%)
Apr 07, 2017 23.50 23.50 23.27 23.38 6,534 +0.28(+1.19%)
Apr 06, 2017 23.38 23.38 22.95 23.11 8,763 +0.12(+0.51%)
Apr 05, 2017 23.19 23.42 22.99 22.99 7,038 -0.16(-0.68%)
Apr 04, 2017 22.79 23.54 22.79 23.15 10,315 +0.28(+1.20%)
Apr 03, 2017 22.99 23.07 22.44 22.87 6,044 +0.20(+0.87%)
Mar 31, 2017 22.76 23.03 22.68 22.68 10,003 -0.04(-0.17%)
Mar 30, 2017 22.91 23.11 22.40 22.72 26,561 -0.28(-1.20%)
Mar 29, 2017 23.19 23.19 22.83 22.99 6,592 -0.08(-0.34%)
Mar 28, 2017 22.99 23.46 22.83 23.07 13,965 +0.28(+1.21%)
Mar 27, 2017 22.40 22.79 22.40 22.79 6,660 +0.08(+0.35%)
Mar 24, 2017 23.03 23.15 22.60 22.72 6,735 -0.35(-1.53%)
Mar 23, 2017 22.72 23.19 22.72 23.07 6,432 +0.63(+2.80%)
Mar 22, 2017 22.99 22.99 22.15 22.44 27,529 -0.79(-3.38%)
Mar 21, 2017 24.39 24.64 23.03 23.23 30,313 -0.83(-3.43%)
Mar 20, 2017 24.05 25.15 24.01 24.05 12,875 -0.28(-1.13%)
Mar 17, 2017 24.33 24.96 23.93 24.33 156,941 -0.12(-0.48%)
Mar 16, 2017 24.09 24.52 23.78 24.45 12,733 +0.31(+1.30%)
Mar 15, 2017 24.52 25.55 23.74 24.13 34,667 -0.28(-1.13%)
Mar 14, 2017 24.60 24.60 23.62 24.41 17,871 -0.12(-0.48%)
Mar 13, 2017 24.09 25.00 23.78 24.52 25,814 +0.71(+2.97%)
Mar 10, 2017 23.82 24.13 23.27 23.82 19,365 +0.31(+1.34%)
Mar 09, 2017 22.79 23.93 22.79 23.50 15,975 +0.00(+0.00%)
Mar 08, 2017 23.19 23.97 23.19 23.50 15,774 +0.04(+0.17%)
Mar 07, 2017 23.15 23.58 23.15 23.46 11,662 +0.00(+0.00%)
Mar 06, 2017 23.34 23.58 23.19 23.46 14,109 +0.12(+0.51%)
Mar 03, 2017 23.31 23.38 23.25 23.34 4,675 +0.16(+0.68%)
Mar 02, 2017 23.03 23.38 23.03 23.19 10,137 +0.04(+0.17%)
Mar 01, 2017 22.99 23.19 22.87 23.15 7,606 +0.35(+1.55%)
Feb 28, 2017 22.87 22.99 22.72 22.79 10,789 -0.20(-0.85%)
Feb 27, 2017 22.83 23.27 22.83 22.99 7,932 +0.04(+0.17%)
Feb 24, 2017 23.09 23.09 22.83 22.95 4,150 -0.04(-0.17%)
Feb 23, 2017 22.95 23.15 22.95 22.99 5,241 +0.08(+0.34%)
Feb 22, 2017 22.99 23.18 22.80 22.91 7,721 -0.12(-0.51%)
Feb 21, 2017 23.02 23.19 22.95 23.03 4,496 +0.04(+0.17%)
Feb 17, 2017 22.99 22.99 22.99 0 +0.12(+0.51%)
Feb 16, 2017 22.87 23.15 22.83 22.87 6,135 -0.16(-0.68%)
Feb 15, 2017 22.99 23.19 22.68 23.03 6,101 -0.04(-0.17%)
Feb 14, 2017 22.64 23.11 22.48 23.07 16,524 +0.04(+0.17%)
Feb 13, 2017 23.11 23.11 22.68 23.03 4,355 -0.12(-0.51%)
Feb 10, 2017 22.89 23.15 22.68 23.15 8,979 +0.47(+2.07%)
Feb 09, 2017 22.39 22.95 22.33 22.68 4,070 +0.35(+1.57%)
Feb 08, 2017 22.13 22.56 22.09 22.33 6,318 +0.12(+0.53%)
Feb 07, 2017 23.22 23.22 22.21 22.21 3,488 -0.59(-2.57%)
Feb 06, 2017 23.19 23.34 22.76 22.80 13,054 -0.55(-2.34%)
Feb 03, 2017 23.23 23.42 23.23 23.34 4,990 -0.31(-1.32%)
Feb 02, 2017 23.81 23.81 23.36 23.65 3,453 +0.23(+1.00%)
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.