Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.30 22.30 22.30 0 -0.24(-1.08%)
Dec 29, 2016 22.57 22.64 22.52 22.54 28,233 -0.07(-0.30%)
Dec 28, 2016 22.72 22.76 22.59 22.61 52,401 -0.30(-1.31%)
Dec 27, 2016 22.92 22.96 22.84 22.91 63,992 +0.22(+0.98%)
Dec 23, 2016 22.69 22.69 22.69 0 +0.01(+0.04%)
Dec 22, 2016 22.72 22.76 22.66 22.68 6,341 -0.14(-0.59%)
Dec 21, 2016 22.63 22.87 22.63 22.81 15,584 +0.08(+0.34%)
Dec 20, 2016 22.61 22.84 22.61 22.74 22,695 -0.02(-0.08%)
Dec 19, 2016 22.58 22.81 22.58 22.75 9,427 +0.11(+0.47%)
Dec 16, 2016 22.86 22.86 22.60 22.65 7,117 -0.12(-0.51%)
Dec 15, 2016 22.74 22.84 22.67 22.76 23,956 +0.06(+0.26%)
Dec 14, 2016 22.77 22.81 22.67 22.70 20,155 -0.05(-0.22%)
Dec 13, 2016 22.57 22.86 22.57 22.75 20,976 +0.34(+1.50%)
Dec 12, 2016 22.65 22.65 22.36 22.42 6,659 -0.04(-0.17%)
Dec 09, 2016 22.31 22.55 22.28 22.46 5,446 +0.10(+0.46%)
Dec 08, 2016 22.26 22.42 22.26 22.35 11,153 +0.03(+0.12%)
Dec 07, 2016 21.93 22.35 21.93 22.33 7,605 +0.28(+1.25%)
Dec 06, 2016 22.04 22.07 21.98 22.05 3,792 +0.06(+0.27%)
Dec 05, 2016 22.00 22.03 21.97 21.99 6,090 +0.17(+0.76%)
Dec 02, 2016 21.72 21.84 21.72 21.83 2,945 +0.04(+0.18%)
Dec 01, 2016 22.10 22.10 21.75 21.79 6,494 -0.45(-2.02%)
Nov 30, 2016 22.40 22.41 22.19 22.24 7,797 -0.18(-0.82%)
Nov 29, 2016 22.39 22.56 22.39 22.42 166,973 +0.02(+0.08%)
Nov 28, 2016 22.43 22.46 22.39 22.40 23,010 -0.00(-0.00%)
Nov 25, 2016 22.40 22.40 22.40 22.40 160 +0.11(+0.48%)
Nov 23, 2016 22.30 22.30 22.30 0 -0.13(-0.59%)
Nov 22, 2016 22.37 22.51 22.30 22.43 12,040 +0.04(+0.20%)
Nov 21, 2016 22.36 22.38 22.25 22.38 9,342 +0.25(+1.15%)
Nov 18, 2016 22.26 22.26 22.09 22.13 37,508 -0.07(-0.32%)
Nov 17, 2016 21.93 22.22 21.93 22.20 8,372 +0.18(+0.81%)
Nov 16, 2016 21.95 22.05 21.93 22.02 8,982 +0.08(+0.36%)
Nov 15, 2016 21.64 21.95 21.64 21.94 6,865 +0.26(+1.21%)
Nov 14, 2016 21.81 21.83 21.54 21.68 28,465 -0.17(-0.76%)
Nov 11, 2016 21.77 21.85 21.72 21.85 8,837 +0.05(+0.22%)
Nov 10, 2016 22.29 22.29 21.64 21.80 10,759 -0.34(-1.54%)
Nov 09, 2016 21.93 22.20 21.87 22.14 10,421 +0.02(+0.10%)
Nov 08, 2016 21.93 22.12 21.93 22.12 2,226 +0.20(+0.92%)
Nov 07, 2016 21.82 21.97 21.82 21.92 8,211 +0.47(+2.18%)
Nov 04, 2016 21.48 21.58 21.37 21.45 36,167 -0.07(-0.32%)
Nov 03, 2016 21.72 21.74 21.50 21.52 16,428 -0.26(-1.21%)
Nov 02, 2016 21.84 21.91 21.75 21.78 3,087 -0.13(-0.58%)
Nov 01, 2016 22.07 22.07 21.79 21.91 15,620 -0.21(-0.97%)
Oct 31, 2016 22.11 22.17 22.08 22.12 7,014 +0.03(+0.13%)
Oct 28, 2016 22.18 22.20 22.09 22.09 2,679 -0.14(-0.65%)
Oct 27, 2016 22.36 22.43 22.23 22.24 12,914 -0.11(-0.48%)
Oct 26, 2016 22.45 22.45 22.29 22.34 4,403 -0.12(-0.55%)
Oct 25, 2016 22.51 22.60 22.47 22.47 2,709 -0.07(-0.33%)
Oct 24, 2016 22.49 22.57 22.49 22.54 5,364 +0.21(+0.94%)
Oct 21, 2016 22.22 22.33 22.22 22.33 6,034 +0.12(+0.52%)
Oct 20, 2016 22.16 22.26 22.10 22.22 4,098 -0.05(-0.22%)
Oct 19, 2016 22.32 22.32 22.20 22.27 17,238 -0.06(-0.29%)
Oct 18, 2016 22.23 22.47 22.23 22.33 2,987 +0.27(+1.25%)
Oct 17, 2016 22.10 22.10 22.03 22.06 10,802 -0.05(-0.25%)
Oct 14, 2016 22.21 22.28 22.10 22.11 11,137 +0.03(+0.12%)
Oct 13, 2016 21.94 22.11 21.88 22.08 6,302 -0.07(-0.34%)
Oct 12, 2016 22.15 22.23 22.15 22.16 4,968 -0.01(-0.05%)
Oct 11, 2016 22.52 22.53 22.10 22.17 11,413 -0.36(-1.60%)
Oct 10, 2016 22.53 22.56 22.51 22.53 11,721 +0.19(+0.83%)
Oct 07, 2016 22.40 22.52 22.29 22.34 9,893 -0.10(-0.43%)
Oct 06, 2016 22.39 22.45 22.39 22.44 9,825 +0.03(+0.12%)
Oct 05, 2016 22.45 22.62 22.41 22.41 4,674 +0.14(+0.62%)
Oct 04, 2016 22.51 22.51 22.28 22.28 21,177 -0.11(-0.48%)
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.