Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.49 23.88 23.39 23.76 139,839 +0.15(+0.62%)
Jan 30, 2017 23.89 23.89 23.45 23.61 159,261 -0.39(-1.62%)
Jan 27, 2017 24.09 24.09 23.72 24.00 87,828 +0.01(+0.04%)
Jan 26, 2017 23.98 24.08 23.86 23.99 66,845 +0.08(+0.32%)
Jan 25, 2017 24.25 24.26 23.88 23.91 134,599 -0.15(-0.60%)
Jan 24, 2017 23.98 24.14 23.84 24.06 150,642 +0.14(+0.57%)
Jan 23, 2017 23.77 24.10 23.72 23.92 121,850 +0.21(+0.90%)
Jan 20, 2017 24.10 24.33 23.51 23.71 377,344 -0.36(-1.49%)
Jan 19, 2017 24.44 24.44 24.01 24.07 247,728 -0.35(-1.43%)
Jan 18, 2017 24.16 24.51 24.02 24.42 405,934 +0.48(+1.99%)
Jan 17, 2017 24.14 24.14 23.69 23.94 327,045 -0.20(-0.84%)
Jan 13, 2017 24.14 24.14 24.14 0 +0.10(+0.40%)
Jan 12, 2017 24.25 24.25 23.71 24.05 139,075 -0.20(-0.84%)
Jan 11, 2017 23.92 24.31 23.75 24.25 258,799 +0.25(+1.05%)
Jan 10, 2017 23.66 24.03 23.57 24.00 261,959 +0.32(+1.35%)
Jan 09, 2017 23.90 23.90 23.44 23.68 234,166 -0.28(-1.17%)
Jan 06, 2017 24.01 24.16 23.88 23.96 106,122 -0.11(-0.44%)
Jan 05, 2017 24.33 24.39 23.97 24.07 175,886 -0.17(-0.72%)
Jan 04, 2017 24.22 24.35 24.15 24.24 189,752 +0.05(+0.20%)
Jan 03, 2017 24.38 24.40 23.97 24.19 141,073 -0.05(-0.20%)
Dec 30, 2016 24.24 24.24 24.24 0 -0.01(-0.04%)
Dec 29, 2016 24.28 24.39 24.11 24.25 151,485 +0.08(+0.32%)
Dec 28, 2016 24.36 24.36 24.13 24.17 130,389 -0.12(-0.48%)
Dec 27, 2016 24.23 24.41 24.13 24.29 194,937 +0.02(+0.08%)
Dec 23, 2016 24.27 24.27 24.27 0 +0.08(+0.32%)
Dec 22, 2016 24.26 24.41 24.00 24.19 112,940 -0.08(-0.32%)
Dec 21, 2016 24.26 24.53 24.12 24.27 130,692 -0.09(-0.36%)
Dec 20, 2016 24.39 24.60 24.11 24.36 157,799 +0.14(+0.56%)
Dec 19, 2016 24.04 24.31 23.92 24.22 261,655 +0.12(+0.48%)
Dec 16, 2016 23.96 24.14 23.62 24.10 480,395 +0.26(+1.10%)
Dec 15, 2016 23.91 24.22 23.70 23.84 278,471 +0.03(+0.12%)
Dec 14, 2016 23.97 24.09 23.64 23.81 107,196 -0.17(-0.73%)
Dec 13, 2016 24.15 24.42 23.86 23.99 133,719 -0.15(-0.60%)
Dec 12, 2016 24.00 24.41 23.78 24.13 273,483 +0.30(+1.26%)
Dec 09, 2016 23.64 23.88 23.19 23.83 282,621 +0.34(+1.44%)
Dec 08, 2016 22.38 23.58 22.32 23.49 432,262 +1.18(+5.30%)
Dec 07, 2016 22.12 22.45 22.08 22.31 126,973 +0.13(+0.57%)
Dec 06, 2016 21.82 22.24 21.75 22.19 170,102 +0.40(+1.82%)
Dec 05, 2016 21.70 21.84 21.69 21.79 132,174 +0.24(+1.12%)
Dec 02, 2016 21.68 21.78 21.53 21.55 130,485 -0.13(-0.58%)
Dec 01, 2016 21.97 22.23 21.59 21.67 175,759 -0.20(-0.93%)
Nov 30, 2016 22.12 22.12 21.82 21.88 191,163 -0.02(-0.09%)
Nov 29, 2016 21.97 22.18 21.88 21.90 158,849 -0.11(-0.48%)
Nov 28, 2016 22.41 22.67 21.92 22.00 263,788 -0.44(-1.94%)
Nov 25, 2016 22.41 22.45 22.21 22.44 56,803 +0.09(+0.39%)
Nov 23, 2016 22.35 22.35 22.35 0 +0.17(+0.79%)
Nov 22, 2016 21.98 22.29 21.82 22.18 379,708 +0.26(+1.19%)
Nov 21, 2016 21.85 22.04 21.78 21.92 200,838 +0.13(+0.58%)
Nov 18, 2016 22.54 22.54 21.62 21.79 339,728 -0.93(-4.09%)
Nov 17, 2016 22.71 22.85 22.53 22.72 422,995 -0.10(-0.42%)
Nov 16, 2016 22.42 22.82 22.36 22.82 354,328 +0.39(+1.73%)
Nov 15, 2016 22.36 22.59 21.98 22.43 155,930 +0.11(+0.48%)
Nov 14, 2016 22.22 22.39 21.84 22.32 323,871 +0.27(+1.23%)
Nov 11, 2016 21.60 22.23 21.34 22.05 332,307 +0.46(+2.11%)
Nov 10, 2016 21.14 21.75 21.02 21.60 252,953 +0.70(+3.34%)
Nov 09, 2016 20.07 20.98 17.94 20.90 253,711 +0.97(+4.86%)
Nov 08, 2016 19.81 20.00 19.05 19.93 147,734 +0.08(+0.39%)
Nov 07, 2016 20.11 20.11 19.63 19.85 218,925 +0.08(+0.39%)
Nov 04, 2016 19.65 19.80 19.50 19.78 260,256 +0.12(+0.59%)
Nov 03, 2016 17.96 19.67 17.47 19.66 383,459 -0.13(-0.64%)
Nov 02, 2016 19.81 19.95 19.71 19.79 196,211 -0.04(-0.20%)
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.