Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.77 22.01 21.47 21.68 57,360 -0.04(-0.20%)
Feb 27, 2017 21.92 21.92 21.62 21.73 68,679 -0.15(-0.70%)
Feb 24, 2017 21.90 21.95 21.75 21.88 20,507 -0.22(-0.99%)
Feb 23, 2017 22.32 22.32 21.92 22.10 44,753 -0.26(-1.18%)
Feb 22, 2017 22.10 22.52 21.88 22.36 69,758 +0.18(+0.79%)
Feb 21, 2017 22.06 22.43 21.92 22.19 53,716 +0.24(+1.10%)
Feb 17, 2017 21.95 21.95 21.95 0 -0.29(-1.28%)
Feb 16, 2017 22.82 22.82 22.03 22.23 42,242 -0.24(-1.07%)
Feb 15, 2017 21.99 22.71 21.99 22.47 33,037 +0.24(+1.08%)
Feb 14, 2017 22.30 22.43 21.79 22.23 65,212 -0.22(-0.98%)
Feb 13, 2017 22.71 22.71 22.14 22.45 44,137 -0.09(-0.39%)
Feb 10, 2017 22.27 22.65 22.27 22.54 38,814 +0.42(+1.88%)
Feb 09, 2017 21.70 22.43 21.70 22.12 51,729 +0.39(+1.82%)
Feb 08, 2017 21.90 22.23 21.42 21.73 48,719 -0.29(-1.29%)
Feb 07, 2017 22.28 22.76 21.90 22.01 78,561 -0.66(-2.90%)
Feb 06, 2017 22.84 22.97 22.52 22.67 44,618 -0.26(-1.15%)
Feb 03, 2017 23.02 23.13 22.84 22.93 29,525 +0.15(+0.67%)
Feb 02, 2017 23.36 23.36 22.73 22.78 35,343 -0.66(-2.81%)
Feb 01, 2017 23.68 23.87 23.20 23.44 45,754 -0.09(-0.37%)
Jan 31, 2017 23.13 23.63 22.82 23.52 70,713 +0.46(+2.00%)
Jan 30, 2017 22.98 23.35 22.93 23.06 77,441 -0.55(-2.32%)
Jan 27, 2017 23.66 23.92 23.46 23.61 30,451 -0.07(-0.28%)
Jan 26, 2017 23.90 23.94 23.41 23.68 43,323 -0.31(-1.28%)
Jan 25, 2017 23.81 24.03 23.46 23.98 42,376 +0.37(+1.58%)
Jan 24, 2017 22.87 23.74 22.87 23.61 83,407 +0.61(+2.67%)
Jan 23, 2017 22.95 23.15 22.95 23.00 43,017 -0.11(-0.47%)
Jan 20, 2017 22.89 23.37 22.89 23.11 51,923 +0.20(+0.86%)
Jan 19, 2017 23.41 23.44 22.82 22.91 52,806 -0.50(-2.15%)
Jan 18, 2017 23.04 23.41 22.84 23.41 39,206 +0.50(+2.20%)
Jan 17, 2017 23.50 23.50 22.89 22.91 74,887 -0.75(-3.15%)
Jan 13, 2017 23.66 23.66 23.66 0 +0.22(+0.94%)
Jan 12, 2017 23.33 23.50 22.93 23.44 48,798 -0.02(-0.09%)
Jan 11, 2017 23.28 23.46 23.26 23.46 61,365 +0.13(+0.56%)
Jan 10, 2017 23.26 23.55 22.98 23.33 51,501 +0.18(+0.76%)
Jan 09, 2017 23.66 23.66 23.09 23.15 32,214 -0.37(-1.58%)
Jan 06, 2017 23.61 23.66 23.48 23.52 38,800 -0.02(-0.09%)
Jan 05, 2017 23.68 23.68 23.26 23.55 67,178 -0.13(-0.56%)
Jan 04, 2017 23.68 23.74 23.57 23.68 84,947 +0.11(+0.47%)
Jan 03, 2017 23.87 23.87 23.28 23.57 72,029 -0.09(-0.37%)
Dec 30, 2016 23.66 23.66 23.66 0 -0.13(-0.55%)
Dec 29, 2016 23.83 23.90 23.48 23.79 27,812 +0.07(+0.28%)
Dec 28, 2016 23.83 23.90 23.55 23.72 40,543 +0.00(+0.00%)
Dec 27, 2016 23.63 23.85 23.63 23.72 29,265 +0.15(+0.65%)
Dec 23, 2016 23.57 23.57 23.57 0 +0.13(+0.56%)
Dec 22, 2016 23.63 23.66 23.35 23.44 74,453 -0.11(-0.47%)
Dec 21, 2016 23.33 23.87 23.20 23.55 78,479 +0.09(+0.37%)
Dec 20, 2016 23.44 23.46 23.22 23.46 54,208 +0.18(+0.75%)
Dec 19, 2016 22.67 23.48 22.67 23.28 93,654 +0.44(+1.92%)
Dec 16, 2016 23.28 23.28 22.47 22.84 460,343 -0.44(-1.88%)
Dec 15, 2016 22.98 23.41 22.67 23.28 81,847 +0.29(+1.24%)
Dec 14, 2016 23.20 23.24 22.84 23.00 60,437 -0.20(-0.85%)
Dec 13, 2016 23.79 23.87 23.11 23.20 103,299 -0.61(-2.58%)
Dec 12, 2016 23.66 23.83 23.46 23.81 83,311 +0.04(+0.18%)
Dec 09, 2016 23.08 23.79 23.04 23.77 129,609 +0.53(+2.26%)
Dec 08, 2016 23.02 23.24 22.89 23.24 107,222 +0.18(+0.76%)
Dec 07, 2016 22.58 23.11 22.36 23.06 74,276 +0.55(+2.43%)
Dec 06, 2016 21.73 22.71 21.70 22.52 133,919 +0.64(+2.91%)
Dec 05, 2016 21.20 22.08 21.20 21.88 117,510 +0.77(+3.63%)
Dec 02, 2016 21.24 21.49 21.05 21.11 33,979 -0.13(-0.62%)
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.