Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.79 22.80 22.38 22.64 10,491,963 -0.14(-0.60%)
Jan 30, 2017 22.71 22.78 22.51 22.77 11,014,032 -0.03(-0.11%)
Jan 27, 2017 22.65 23.03 22.62 22.80 10,069,546 +0.11(+0.49%)
Jan 26, 2017 22.74 22.84 22.37 22.69 14,695,855 -0.11(-0.49%)
Jan 25, 2017 22.34 23.06 22.34 22.80 17,485,902 +0.43(+1.91%)
Jan 24, 2017 21.56 22.41 21.06 22.37 24,965,364 +1.20(+5.69%)
Jan 23, 2017 21.18 21.29 21.04 21.17 12,219,027 -0.02(-0.08%)
Jan 20, 2017 20.97 21.30 20.97 21.18 8,143,834 +0.32(+1.52%)
Jan 19, 2017 20.99 21.09 20.82 20.87 5,318,276 -0.12(-0.57%)
Jan 18, 2017 20.76 21.00 20.72 20.99 6,858,728 +0.32(+1.53%)
Jan 17, 2017 21.11 21.11 20.62 20.67 7,183,912 -0.56(-2.62%)
Jan 13, 2017 21.23 21.23 21.23 0 +0.26(+1.26%)
Jan 12, 2017 21.04 21.05 20.66 20.96 5,273,732 -0.12(-0.57%)
Jan 11, 2017 20.88 21.14 20.87 21.08 5,838,190 +0.15(+0.73%)
Jan 10, 2017 20.95 21.17 20.85 20.93 8,239,657 +0.02(+0.08%)
Jan 09, 2017 21.01 21.14 20.90 20.91 7,820,477 -0.04(-0.20%)
Jan 06, 2017 20.83 21.05 20.76 20.95 6,499,906 +0.18(+0.86%)
Jan 05, 2017 20.82 21.10 20.76 20.77 8,459,445 -0.13(-0.61%)
Jan 04, 2017 20.83 21.05 20.83 20.90 7,591,031 +0.14(+0.66%)
Jan 03, 2017 20.85 20.96 20.61 20.76 8,024,435 +0.03(+0.12%)
Dec 30, 2016 20.74 20.74 20.74 0 -0.15(-0.70%)
Dec 29, 2016 20.89 21.03 20.83 20.88 5,354,283 -0.01(-0.04%)
Dec 28, 2016 21.34 21.41 20.85 20.89 5,980,026 -0.42(-1.96%)
Dec 27, 2016 21.12 21.36 21.12 21.31 3,978,119 +0.15(+0.69%)
Dec 23, 2016 21.17 21.17 21.17 0 +0.02(+0.08%)
Dec 22, 2016 21.12 21.27 21.07 21.15 9,573,530 -0.07(-0.32%)
Dec 21, 2016 20.98 21.31 20.96 21.22 5,613,710 +0.21(+0.98%)
Dec 20, 2016 20.86 21.11 20.86 21.01 6,397,024 +0.20(+0.94%)
Dec 19, 2016 20.77 21.06 20.77 20.82 6,303,281 +0.05(+0.25%)
Dec 16, 2016 20.74 20.96 20.71 20.76 19,650,438 +0.05(+0.25%)
Dec 15, 2016 20.77 20.93 20.65 20.71 11,471,771 -0.09(-0.41%)
Dec 14, 2016 20.89 21.04 20.77 20.80 8,490,073 -0.10(-0.49%)
Dec 13, 2016 20.83 20.97 20.78 20.90 11,262,491 +0.12(+0.58%)
Dec 12, 2016 20.93 20.99 20.68 20.78 9,317,618 -0.21(-0.98%)
Dec 09, 2016 21.21 21.29 20.87 20.99 13,671,212 -0.27(-1.29%)
Dec 08, 2016 21.26 21.66 21.23 21.26 13,930,633 +0.26(+1.22%)
Dec 07, 2016 20.51 21.03 20.48 21.00 8,256,227 +0.50(+2.46%)
Dec 06, 2016 20.17 20.52 20.16 20.50 6,217,654 +0.31(+1.52%)
Dec 05, 2016 20.23 20.47 20.17 20.19 10,059,763 +0.07(+0.34%)
Dec 02, 2016 20.11 20.28 20.10 20.12 6,660,023 +0.02(+0.09%)
Dec 01, 2016 20.53 20.62 20.06 20.11 10,388,679 -0.43(-2.08%)
Nov 30, 2016 20.70 20.90 20.49 20.53 9,191,727 -0.12(-0.58%)
Nov 29, 2016 20.68 20.85 20.64 20.65 6,514,004 -0.03(-0.12%)
Nov 28, 2016 20.72 20.87 20.66 20.68 5,311,615 -0.08(-0.37%)
Nov 25, 2016 20.66 20.82 20.64 20.76 3,048,676 +0.09(+0.41%)
Nov 23, 2016 20.67 20.67 20.67 0 +0.16(+0.79%)
Nov 22, 2016 20.49 20.56 20.41 20.51 6,634,359 +0.11(+0.54%)
Nov 21, 2016 20.42 20.51 20.31 20.40 6,083,648 +0.03(+0.17%)
Nov 18, 2016 20.35 20.41 20.24 20.36 5,561,325 +0.01(+0.04%)
Nov 17, 2016 20.29 20.41 20.29 20.35 5,163,312 +0.13(+0.63%)
Nov 16, 2016 20.12 20.42 20.10 20.23 7,386,274 +0.02(+0.08%)
Nov 15, 2016 19.91 20.25 19.91 20.21 7,320,126 +0.25(+1.26%)
Nov 14, 2016 19.95 20.09 19.88 19.96 8,989,431 +0.08(+0.38%)
Nov 11, 2016 19.64 19.94 19.63 19.88 10,774,471 +0.18(+0.91%)
Nov 10, 2016 19.80 20.03 19.68 19.70 13,170,005 -0.02(-0.09%)
Nov 09, 2016 19.34 19.81 19.15 19.72 12,418,859 +0.04(+0.22%)
Nov 08, 2016 19.52 19.78 19.50 19.68 7,778,937 +0.15(+0.78%)
Nov 07, 2016 19.37 19.62 19.34 19.52 13,152,664 +0.49(+2.59%)
Nov 04, 2016 18.99 19.21 18.97 19.03 24,780,786 +0.06(+0.31%)
Nov 03, 2016 19.10 19.16 18.89 18.97 12,941,371 -0.11(-0.58%)
Nov 02, 2016 19.12 19.27 18.95 19.08 13,641,931 -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.