Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.00 23.89 22.60 22.65 13,258 -0.25(-1.09%)
Jan 30, 2017 22.80 23.20 22.75 22.90 7,887 -0.25(-1.08%)
Jan 27, 2017 22.90 23.30 22.75 23.15 15,108 +0.25(+1.09%)
Jan 26, 2017 22.95 23.00 22.75 22.90 4,713 -0.05(-0.22%)
Jan 25, 2017 22.75 23.00 22.75 22.95 8,885 +0.20(+0.88%)
Jan 24, 2017 23.00 23.00 22.53 22.75 17,242 -0.10(-0.44%)
Jan 23, 2017 22.70 23.00 22.70 22.85 10,026 +0.15(+0.66%)
Jan 20, 2017 22.10 22.75 21.95 22.70 35,640 +0.60(+2.71%)
Jan 19, 2017 22.20 22.30 22.00 22.10 5,140 -0.15(-0.67%)
Jan 18, 2017 22.10 22.45 22.10 22.25 10,734 +0.35(+1.60%)
Jan 17, 2017 22.15 22.30 21.85 21.90 14,923 -0.50(-2.23%)
Jan 13, 2017 22.40 22.40 22.40 0 +0.00(+0.00%)
Jan 12, 2017 22.40 22.55 21.63 22.40 18,923 -0.05(-0.22%)
Jan 11, 2017 22.35 22.65 22.20 22.45 16,435 +0.00(+0.00%)
Jan 10, 2017 22.25 22.50 22.25 22.45 7,515 +0.15(+0.67%)
Jan 09, 2017 22.35 22.65 22.20 22.30 10,577 -0.05(-0.22%)
Jan 06, 2017 22.60 22.90 22.20 22.35 14,997 -0.05(-0.22%)
Jan 05, 2017 22.60 22.75 22.25 22.40 12,163 -0.10(-0.44%)
Jan 04, 2017 23.00 23.00 22.43 22.50 19,602 -0.50(-2.17%)
Jan 03, 2017 23.95 23.95 22.80 23.00 51,854 -0.85(-3.56%)
Dec 30, 2016 23.85 23.85 23.85 0 +0.00(+0.00%)
Dec 29, 2016 23.45 23.90 23.45 23.85 13,682 +0.55(+2.36%)
Dec 28, 2016 23.40 23.65 23.15 23.30 19,175 -0.10(-0.43%)
Dec 27, 2016 23.45 23.60 23.25 23.40 9,083 -0.15(-0.64%)
Dec 23, 2016 23.55 23.55 23.55 0 -0.15(-0.63%)
Dec 22, 2016 24.05 24.10 23.17 23.70 13,413 -0.30(-1.25%)
Dec 21, 2016 23.80 24.50 23.65 24.00 13,122 +0.10(+0.42%)
Dec 20, 2016 22.90 23.95 22.90 23.90 14,254 +0.95(+4.14%)
Dec 19, 2016 22.80 23.20 22.80 22.95 25,255 +0.25(+1.10%)
Dec 16, 2016 22.35 22.75 22.35 22.70 74,545 +0.45(+2.02%)
Dec 15, 2016 22.20 22.35 21.85 22.25 24,736 +0.15(+0.68%)
Dec 14, 2016 21.80 22.20 21.80 22.10 18,109 +0.15(+0.68%)
Dec 13, 2016 22.10 22.70 21.90 21.95 32,080 +0.05(+0.23%)
Dec 12, 2016 22.00 22.00 21.85 21.90 17,759 -0.30(-1.35%)
Dec 09, 2016 21.90 22.45 21.90 22.20 22,736 +0.25(+1.14%)
Dec 08, 2016 21.80 22.25 21.80 21.95 24,616 +0.10(+0.46%)
Dec 07, 2016 21.85 21.95 21.70 21.85 13,435 -0.05(-0.23%)
Dec 06, 2016 21.70 22.00 21.40 21.90 18,230 +0.15(+0.69%)
Dec 05, 2016 21.05 21.75 21.05 21.75 19,530 +0.75(+3.57%)
Dec 02, 2016 21.25 21.40 20.46 21.00 9,880 -0.45(-2.10%)
Dec 01, 2016 21.80 22.00 21.08 21.45 18,296 -0.45(-2.05%)
Nov 30, 2016 22.05 22.10 21.85 21.90 8,174 +0.00(+0.00%)
Nov 29, 2016 22.15 22.15 21.90 21.90 3,618 -0.15(-0.68%)
Nov 28, 2016 21.50 22.20 21.50 22.05 9,897 +0.55(+2.56%)
Nov 25, 2016 22.00 22.05 21.45 21.50 12,334 -0.50(-2.27%)
Nov 23, 2016 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 22, 2016 21.75 22.35 21.70 22.00 30,486 +0.20(+0.92%)
Nov 21, 2016 21.75 22.05 21.06 21.80 16,775 +0.20(+0.93%)
Nov 18, 2016 21.70 21.98 21.05 21.60 26,284 +0.05(+0.23%)
Nov 17, 2016 21.75 21.95 21.25 21.55 14,000 -0.30(-1.37%)
Nov 16, 2016 21.30 22.55 20.15 21.85 17,253 +0.38(+1.75%)
Nov 15, 2016 21.60 22.03 21.35 21.48 13,955 -0.07(-0.35%)
Nov 14, 2016 22.00 22.32 21.40 21.55 35,171 -0.45(-2.05%)
Nov 11, 2016 19.70 22.00 19.65 22.00 63,580 +2.30(+11.68%)
Nov 10, 2016 19.30 19.75 19.20 19.70 27,825 +0.45(+2.34%)
Nov 09, 2016 19.45 19.45 19.05 19.25 24,873 -0.30(-1.53%)
Nov 08, 2016 19.25 19.75 19.25 19.55 25,230 +0.45(+2.36%)
Nov 07, 2016 19.15 19.15 18.90 19.10 15,935 +0.20(+1.06%)
Nov 04, 2016 19.05 19.10 18.75 18.90 27,419 +0.05(+0.27%)
Nov 03, 2016 19.00 19.00 18.85 18.85 19,122 -0.05(-0.26%)
Nov 02, 2016 19.00 19.20 18.80 18.90 12,545 -0.10(-0.53%)
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.