Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.