Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.43 22.43 22.43 0 +0.07(+0.33%)
Dec 29, 2016 22.19 22.44 22.19 22.36 379,794 +0.14(+0.62%)
Dec 28, 2016 22.37 22.38 22.13 22.22 305,589 -0.08(-0.37%)
Dec 27, 2016 22.30 22.50 22.19 22.30 208,379 +0.01(+0.04%)
Dec 23, 2016 22.30 22.30 22.30 0 +0.12(+0.54%)
Dec 22, 2016 22.06 22.24 21.80 22.18 968,090 +0.06(+0.25%)
Dec 21, 2016 22.11 22.25 22.06 22.12 871,181 -0.06(-0.25%)
Dec 20, 2016 22.21 22.28 22.00 22.18 1,461,627 +0.05(+0.21%)
Dec 19, 2016 22.14 22.31 21.99 22.13 907,632 -0.01(-0.04%)
Dec 16, 2016 22.31 22.36 22.03 22.14 1,263,482 -0.09(-0.41%)
Dec 15, 2016 22.24 22.45 22.12 22.23 576,024 +0.08(+0.37%)
Dec 14, 2016 22.52 22.73 22.13 22.15 995,961 -0.35(-1.56%)
Dec 13, 2016 22.18 22.69 22.18 22.50 910,525 +0.24(+1.08%)
Dec 12, 2016 22.03 22.35 22.03 22.26 679,285 +0.13(+0.58%)
Dec 09, 2016 22.64 22.66 22.08 22.13 941,810 -0.46(-2.04%)
Dec 08, 2016 22.18 22.70 22.18 22.59 2,360,157 +0.35(+1.58%)
Dec 07, 2016 22.06 22.35 22.05 22.24 863,450 +0.21(+0.96%)
Dec 06, 2016 22.16 22.20 22.01 22.03 904,441 -0.08(-0.37%)
Dec 05, 2016 22.12 22.42 22.11 22.11 562,854 +0.07(+0.33%)
Dec 02, 2016 21.74 22.12 21.74 22.04 941,632 +0.16(+0.72%)
Dec 01, 2016 22.04 22.18 21.82 21.88 951,121 -0.18(-0.79%)
Nov 30, 2016 22.32 22.41 22.03 22.06 769,260 -0.26(-1.16%)
Nov 29, 2016 22.39 22.48 22.18 22.31 610,492 -0.04(-0.16%)
Nov 28, 2016 22.46 22.58 22.31 22.35 1,042,511 -0.10(-0.45%)
Nov 25, 2016 22.48 22.64 22.38 22.45 575,781 +0.08(+0.37%)
Nov 23, 2016 22.37 22.37 22.37 0 -0.19(-0.86%)
Nov 22, 2016 22.25 22.61 22.20 22.56 1,084,959 +0.28(+1.24%)
Nov 21, 2016 22.53 22.57 22.27 22.29 554,275 -0.10(-0.45%)
Nov 18, 2016 22.42 22.49 22.22 22.39 886,094 -0.05(-0.21%)
Nov 17, 2016 21.91 22.47 21.80 22.43 872,221 +0.69(+3.18%)
Nov 16, 2016 21.76 21.90 21.61 21.74 682,962 -0.02(-0.09%)
Nov 15, 2016 21.76 21.97 21.76 21.76 1,169,457 +0.05(+0.21%)
Nov 14, 2016 21.44 21.78 21.44 21.71 845,423 +0.29(+1.33%)
Nov 11, 2016 21.35 21.56 21.35 21.43 687,842 -0.04(-0.17%)
Nov 10, 2016 21.42 21.60 21.25 21.47 779,682 +0.10(+0.47%)
Nov 09, 2016 21.30 21.47 20.85 21.36 806,249 -0.22(-1.03%)
Nov 08, 2016 21.74 21.85 21.46 21.59 996,526 -0.21(-0.97%)
Nov 07, 2016 21.88 21.93 21.49 21.80 1,078,425 +0.16(+0.72%)
Nov 04, 2016 21.75 21.77 21.57 21.64 1,546,697 -0.08(-0.38%)
Nov 03, 2016 21.35 22.08 20.89 21.72 1,824,389 +0.75(+3.56%)
Nov 02, 2016 21.16 21.34 20.95 20.98 1,500,327 -0.16(-0.74%)
Nov 01, 2016 21.18 21.36 21.06 21.13 1,389,152 -0.06(-0.26%)
Oct 31, 2016 21.35 21.41 21.13 21.19 1,188,360 -0.09(-0.43%)
Oct 28, 2016 21.45 21.65 21.24 21.28 1,080,449 -0.09(-0.43%)
Oct 27, 2016 21.94 21.95 21.35 21.37 883,499 -0.57(-2.60%)
Oct 26, 2016 21.83 22.14 21.83 21.95 705,556 +0.04(+0.17%)
Oct 25, 2016 21.82 21.99 21.81 21.91 777,433 +0.03(+0.13%)
Oct 24, 2016 21.68 21.93 21.68 21.88 749,385 +0.28(+1.28%)
Oct 21, 2016 21.64 21.78 21.51 21.60 783,448 -0.09(-0.42%)
Oct 20, 2016 21.76 21.84 21.64 21.70 637,714 -0.10(-0.46%)
Oct 19, 2016 21.84 21.97 21.79 21.80 471,531 +0.00(+0.00%)
Oct 18, 2016 21.81 21.90 21.77 21.80 586,087 +0.12(+0.55%)
Oct 17, 2016 21.80 21.90 21.66 21.68 758,648 -0.13(-0.59%)
Oct 14, 2016 21.82 22.08 21.78 21.81 646,574 +0.02(+0.08%)
Oct 13, 2016 21.82 21.95 21.73 21.79 655,337 -0.22(-1.01%)
Oct 12, 2016 21.89 22.04 21.89 22.01 920,240 +0.08(+0.38%)
Oct 11, 2016 22.02 22.02 21.80 21.93 897,733 -0.18(-0.83%)
Oct 10, 2016 21.99 22.15 21.98 22.11 687,274 +0.18(+0.80%)
Oct 07, 2016 22.03 22.03 21.83 21.94 1,123,788 -0.06(-0.25%)
Oct 06, 2016 21.92 22.03 21.81 21.99 662,390 -0.05(-0.21%)
Oct 05, 2016 21.93 22.15 21.89 22.04 1,053,874 +0.25(+1.14%)
Oct 04, 2016 21.97 22.08 21.77 21.79 1,257,624 -0.19(-0.88%)
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.