Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.00 23.02 22.55 22.76 204,140 -0.24(-1.04%)
Feb 27, 2017 22.38 23.31 22.35 23.00 131,094 +0.52(+2.31%)
Feb 24, 2017 22.20 22.51 22.14 22.48 308,221 +0.14(+0.63%)
Feb 23, 2017 23.09 23.36 21.93 22.34 121,632 -0.70(-3.04%)
Feb 22, 2017 23.10 23.21 22.90 23.04 90,950 -0.14(-0.60%)
Feb 21, 2017 22.54 23.22 22.54 23.18 255,133 +0.69(+3.07%)
Feb 17, 2017 22.49 22.49 22.49 0 -0.66(-2.85%)
Feb 16, 2017 23.56 23.76 22.85 23.15 240,433 -0.41(-1.74%)
Feb 15, 2017 23.10 23.66 22.88 23.56 71,586 +0.38(+1.64%)
Feb 14, 2017 23.16 23.25 22.83 23.18 108,785 -0.06(-0.26%)
Feb 13, 2017 23.21 23.58 23.09 23.24 117,068 +0.27(+1.18%)
Feb 10, 2017 23.19 23.19 22.83 22.97 173,327 -0.05(-0.22%)
Feb 09, 2017 22.75 23.43 22.75 23.02 90,295 +0.40(+1.77%)
Feb 08, 2017 23.10 23.30 22.45 22.62 143,124 -0.54(-2.33%)
Feb 07, 2017 23.19 23.64 22.92 23.16 118,186 -0.01(-0.04%)
Feb 06, 2017 23.62 23.75 23.00 23.17 92,037 -0.45(-1.91%)
Feb 03, 2017 23.34 23.90 23.34 23.62 106,961 +0.46(+1.99%)
Feb 02, 2017 23.28 23.55 23.03 23.16 146,163 -0.06(-0.26%)
Feb 01, 2017 23.42 23.81 23.06 23.22 97,495 -0.04(-0.17%)
Jan 31, 2017 23.05 23.33 22.97 23.26 183,299 +0.07(+0.30%)
Jan 30, 2017 23.30 23.30 22.86 23.19 145,176 -0.31(-1.32%)
Jan 27, 2017 23.69 23.84 23.24 23.50 150,916 -0.12(-0.51%)
Jan 26, 2017 23.83 23.92 23.40 23.62 116,385 -0.16(-0.67%)
Jan 25, 2017 23.34 24.02 23.34 23.78 232,651 +0.74(+3.21%)
Jan 24, 2017 22.28 23.16 22.25 23.04 243,119 +0.98(+4.44%)
Jan 23, 2017 22.00 22.26 21.76 22.06 103,449 +0.06(+0.27%)
Jan 20, 2017 22.06 22.38 21.87 22.00 256,530 -0.01(-0.05%)
Jan 19, 2017 21.93 22.25 21.75 22.01 140,671 +0.22(+1.01%)
Jan 18, 2017 21.80 22.19 21.43 21.79 298,780 +0.04(+0.18%)
Jan 17, 2017 22.59 22.78 21.62 21.75 299,065 -1.06(-4.65%)
Jan 13, 2017 22.81 22.81 22.81 0 +0.01(+0.04%)
Jan 12, 2017 23.51 23.51 22.40 22.80 170,265 -0.81(-3.43%)
Jan 11, 2017 24.30 24.48 23.47 23.61 241,139 -0.75(-3.08%)
Jan 10, 2017 23.30 24.37 23.03 24.36 390,993 +1.36(+5.91%)
Jan 09, 2017 23.73 24.59 22.96 23.00 288,943 -0.88(-3.69%)
Jan 06, 2017 24.11 24.21 23.67 23.88 162,489 -0.07(-0.29%)
Jan 05, 2017 24.51 24.77 23.86 23.95 132,360 -0.61(-2.48%)
Jan 04, 2017 24.15 24.70 24.12 24.56 195,899 +0.52(+2.16%)
Jan 03, 2017 24.09 24.47 23.68 24.04 196,814 +0.34(+1.43%)
Dec 30, 2016 23.70 23.70 23.70 0 -0.25(-1.04%)
Dec 29, 2016 24.43 24.53 23.89 23.95 181,913 -0.45(-1.84%)
Dec 28, 2016 25.10 25.18 24.33 24.40 145,218 -0.76(-3.02%)
Dec 27, 2016 25.01 25.37 24.87 25.16 98,176 +0.27(+1.08%)
Dec 23, 2016 24.89 24.89 24.89 0 -0.09(-0.36%)
Dec 22, 2016 25.31 25.52 24.93 24.98 145,030 -0.37(-1.46%)
Dec 21, 2016 25.78 25.88 25.35 25.35 144,637 -0.50(-1.93%)
Dec 20, 2016 25.76 25.99 25.47 25.85 195,598 +0.33(+1.29%)
Dec 19, 2016 25.32 25.55 24.81 25.52 278,495 +0.10(+0.39%)
Dec 16, 2016 25.65 25.82 25.27 25.42 673,864 -0.07(-0.27%)
Dec 15, 2016 24.65 25.68 24.54 25.49 269,340 +0.73(+2.95%)
Dec 14, 2016 25.27 25.35 24.74 24.76 163,110 -0.50(-1.98%)
Dec 13, 2016 25.81 25.97 25.04 25.26 227,018 -0.58(-2.24%)
Dec 12, 2016 26.07 26.14 25.47 25.84 169,523 -0.01(-0.04%)
Dec 09, 2016 26.02 26.02 25.54 25.85 171,396 -0.04(-0.15%)
Dec 08, 2016 25.11 26.02 25.10 25.89 299,725 +0.87(+3.48%)
Dec 07, 2016 24.82 25.15 24.65 25.02 151,075 +0.30(+1.21%)
Dec 06, 2016 24.56 24.84 24.44 24.72 394,243 +0.18(+0.73%)
Dec 05, 2016 24.37 25.12 24.37 24.54 266,450 +0.44(+1.83%)
Dec 02, 2016 24.32 24.39 23.79 24.10 168,115 -0.14(-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.