Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.53 24.70 24.43 24.51 66,357 -0.07(-0.30%)
Feb 27, 2017 24.50 24.61 24.45 24.59 15,202 +0.09(+0.36%)
Feb 24, 2017 24.34 24.50 24.34 24.50 6,987 -0.04(-0.16%)
Feb 23, 2017 24.82 24.82 24.44 24.54 28,517 -0.07(-0.28%)
Feb 22, 2017 24.70 24.70 24.57 24.61 12,979 +0.03(+0.12%)
Feb 21, 2017 24.45 24.60 24.45 24.58 3,807 +0.10(+0.40%)
Feb 17, 2017 24.48 24.48 24.48 0 +0.11(+0.44%)
Feb 16, 2017 24.43 24.50 24.30 24.37 12,260 -0.02(-0.08%)
Feb 15, 2017 24.36 24.39 24.25 24.39 19,506 +0.17(+0.68%)
Feb 14, 2017 24.29 24.29 24.02 24.23 15,159 +0.10(+0.40%)
Feb 13, 2017 24.21 24.21 24.01 24.13 7,235 +0.09(+0.37%)
Feb 10, 2017 23.87 24.04 23.87 24.04 5,976 +0.08(+0.32%)
Feb 09, 2017 23.93 24.01 23.91 23.96 6,740 +0.09(+0.37%)
Feb 08, 2017 23.95 23.95 23.78 23.88 12,824 +0.08(+0.33%)
Feb 07, 2017 23.79 23.86 23.78 23.80 9,764 +0.12(+0.49%)
Feb 06, 2017 23.62 23.71 23.62 23.68 9,823 +0.00(+0.00%)
Feb 03, 2017 23.73 23.73 23.63 23.68 13,180 +0.07(+0.29%)
Feb 02, 2017 23.52 23.72 23.52 23.61 20,572 -0.04(-0.16%)
Feb 01, 2017 23.59 23.69 23.54 23.65 69,976 +0.15(+0.62%)
Jan 31, 2017 23.63 23.63 23.37 23.50 26,354 -0.03(-0.12%)
Jan 30, 2017 23.59 23.59 23.45 23.53 29,077 -0.14(-0.58%)
Jan 27, 2017 23.61 23.75 23.61 23.67 37,882 -0.04(-0.16%)
Jan 26, 2017 23.73 23.81 23.64 23.71 26,081 +0.04(+0.16%)
Jan 25, 2017 23.52 23.67 23.52 23.67 29,377 +0.22(+0.94%)
Jan 24, 2017 23.20 23.49 23.20 23.45 7,980 +0.24(+1.02%)
Jan 23, 2017 23.39 23.39 23.12 23.21 6,226 +0.03(+0.12%)
Jan 20, 2017 23.51 23.51 23.19 23.19 5,183 -0.01(-0.03%)
Jan 19, 2017 23.31 23.31 23.16 23.19 14,086 +0.03(+0.13%)
Jan 18, 2017 23.16 23.19 23.11 23.16 8,025 +0.04(+0.17%)
Jan 17, 2017 23.23 23.25 23.10 23.12 7,628 -0.11(-0.49%)
Jan 13, 2017 23.24 23.24 23.24 0 +0.10(+0.45%)
Jan 12, 2017 23.18 23.18 22.93 23.13 4,646 -0.05(-0.21%)
Jan 11, 2017 23.02 23.19 23.02 23.18 11,812 +0.06(+0.25%)
Jan 10, 2017 23.10 23.19 23.08 23.12 9,193 +0.01(+0.05%)
Jan 09, 2017 22.98 23.11 22.98 23.11 4,035 +0.09(+0.39%)
Jan 06, 2017 22.86 23.03 22.79 23.02 56,701 +0.22(+0.97%)
Jan 05, 2017 22.78 22.83 22.72 22.80 18,494 +0.14(+0.60%)
Jan 04, 2017 22.63 22.71 22.61 22.67 24,327 +0.15(+0.67%)
Jan 03, 2017 22.43 22.60 22.40 22.52 78,743 +0.22(+0.99%)
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%)
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.