Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.32 23.37 23.10 23.26 8,456,130 +0.01(+0.06%)
Jan 30, 2017 23.33 23.36 23.12 23.25 11,624,396 -0.40(-1.69%)
Jan 27, 2017 23.62 23.70 23.57 23.65 6,560,892 -0.10(-0.44%)
Jan 26, 2017 23.90 23.96 23.66 23.75 6,882,606 -0.19(-0.78%)
Jan 25, 2017 23.99 24.01 23.85 23.94 6,149,598 +0.08(+0.33%)
Jan 24, 2017 23.63 23.92 23.63 23.86 10,082,979 +0.19(+0.79%)
Jan 23, 2017 23.66 23.76 23.48 23.68 8,460,717 -0.14(-0.60%)
Jan 20, 2017 23.99 24.00 23.76 23.82 8,810,139 -0.04(-0.16%)
Jan 19, 2017 23.93 24.01 23.76 23.86 7,835,383 -0.13(-0.54%)
Jan 18, 2017 24.04 24.18 23.93 23.99 9,116,079 -0.22(-0.91%)
Jan 17, 2017 24.30 24.33 24.07 24.21 9,547,183 -0.14(-0.58%)
Jan 13, 2017 24.35 24.35 24.35 0 -0.06(-0.27%)
Jan 12, 2017 24.56 24.57 24.35 24.41 7,265,307 +0.14(+0.56%)
Jan 11, 2017 24.05 24.35 23.96 24.28 6,838,748 +0.28(+1.19%)
Jan 10, 2017 24.08 24.21 23.99 23.99 6,064,920 -0.13(-0.54%)
Jan 09, 2017 24.30 24.34 24.12 24.12 8,551,743 -0.39(-1.58%)
Jan 06, 2017 24.67 24.69 24.47 24.51 8,971,963 -0.43(-1.71%)
Jan 05, 2017 24.66 25.01 24.66 24.94 10,061,800 +0.18(+0.73%)
Jan 04, 2017 24.60 24.79 24.53 24.76 10,645,775 +0.19(+0.76%)
Jan 03, 2017 24.63 24.65 24.43 24.57 13,577,091 +0.40(+1.66%)
Dec 30, 2016 24.17 24.17 24.17 0 -0.01(-0.05%)
Dec 29, 2016 24.24 24.27 24.14 24.18 7,756,464 +0.10(+0.40%)
Dec 28, 2016 24.13 24.23 24.04 24.08 9,485,972 +0.09(+0.38%)
Dec 27, 2016 23.99 24.07 23.98 23.99 5,761,801 +0.06(+0.24%)
Dec 23, 2016 23.94 23.94 23.94 0 +0.07(+0.30%)
Dec 22, 2016 23.91 24.03 23.85 23.86 11,737,644 +0.08(+0.35%)
Dec 21, 2016 23.83 23.87 23.71 23.78 6,867,204 +0.17(+0.71%)
Dec 20, 2016 23.70 23.79 23.59 23.61 6,735,194 -0.03(-0.11%)
Dec 19, 2016 23.68 23.78 23.63 23.64 7,086,752 -0.02(-0.08%)
Dec 16, 2016 23.41 23.75 23.37 23.66 8,532,902 +0.48(+2.06%)
Dec 15, 2016 22.91 23.24 22.83 23.18 7,871,496 -0.11(-0.47%)
Dec 14, 2016 23.75 23.85 23.28 23.29 8,810,540 -0.50(-2.09%)
Dec 13, 2016 23.86 23.88 23.53 23.79 11,605,893 +0.18(+0.77%)
Dec 12, 2016 23.67 23.80 23.55 23.61 13,015,068 +0.32(+1.39%)
Dec 09, 2016 23.37 23.41 23.28 23.28 7,165,728 -0.12(-0.50%)
Dec 08, 2016 23.31 23.42 23.19 23.40 7,896,980 +0.19(+0.84%)
Dec 07, 2016 23.22 23.26 23.06 23.21 9,289,852 +0.21(+0.90%)
Dec 06, 2016 23.07 23.08 22.85 23.00 8,331,736 +0.06(+0.25%)
Dec 05, 2016 22.99 23.14 22.94 22.94 7,283,427 +0.00(+0.00%)
Dec 02, 2016 22.92 23.15 22.82 22.94 8,051,697 +0.06(+0.25%)
Dec 01, 2016 23.08 23.24 22.87 22.88 12,066,772 +0.25(+1.09%)
Nov 30, 2016 22.33 22.80 22.33 22.64 18,220,690 +0.96(+4.44%)
Nov 29, 2016 21.58 21.75 21.49 21.67 9,119,862 -0.13(-0.59%)
Nov 28, 2016 22.04 22.07 21.80 21.80 8,397,950 -0.36(-1.60%)
Nov 25, 2016 22.24 22.28 22.10 22.16 2,938,455 -0.08(-0.38%)
Nov 23, 2016 22.24 22.24 22.24 0 -0.09(-0.41%)
Nov 22, 2016 22.29 22.40 22.15 22.33 10,417,361 +0.09(+0.41%)
Nov 21, 2016 22.18 22.27 22.14 22.24 9,093,287 +0.49(+2.26%)
Nov 18, 2016 21.56 21.85 21.51 21.75 10,335,842 +0.09(+0.42%)
Nov 17, 2016 21.71 21.90 21.63 21.66 8,312,926 +0.13(+0.60%)
Nov 16, 2016 21.50 21.67 21.43 21.53 7,711,109 -0.20(-0.92%)
Nov 15, 2016 21.48 21.78 21.48 21.73 8,776,733 +0.41(+1.91%)
Nov 14, 2016 21.17 21.34 21.03 21.32 8,427,263 -0.13(-0.60%)
Nov 11, 2016 21.67 21.71 21.29 21.45 10,204,869 -0.49(-2.24%)
Nov 10, 2016 22.16 22.18 21.88 21.94 8,058,593 +0.06(+0.30%)
Nov 09, 2016 21.46 22.00 21.46 21.88 8,641,837 +0.23(+1.08%)
Nov 08, 2016 21.58 21.78 21.55 21.65 7,521,848 +0.04(+0.18%)
Nov 07, 2016 21.49 21.63 21.40 21.61 9,230,810 +0.30(+1.43%)
Nov 04, 2016 21.33 21.49 21.27 21.30 9,493,666 -0.19(-0.89%)
Nov 03, 2016 21.61 21.68 21.40 21.49 7,677,039 -0.11(-0.50%)
Nov 02, 2016 21.80 21.91 21.44 21.60 12,245,271 -0.06(-0.29%)
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.