Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.09 23.23 22.85 23.04 850,392 -0.19(-0.80%)
Feb 27, 2017 23.13 23.32 22.99 23.23 556,996 +0.14(+0.61%)
Feb 24, 2017 22.71 23.16 22.67 23.09 610,067 -0.09(-0.40%)
Feb 23, 2017 23.13 23.41 22.76 23.18 944,038 +0.00(+0.00%)
Feb 22, 2017 23.18 23.27 23.04 23.18 821,244 -0.05(-0.20%)
Feb 21, 2017 23.50 23.64 23.18 23.23 735,678 -0.14(-0.60%)
Feb 17, 2017 23.36 23.36 23.36 0 +0.05(+0.20%)
Feb 16, 2017 23.32 23.36 23.02 23.32 1,043,336 +0.00(+0.00%)
Feb 15, 2017 22.71 23.36 22.53 23.32 1,434,366 +0.70(+3.09%)
Feb 14, 2017 22.43 22.74 22.25 22.62 1,317,550 +0.19(+0.83%)
Feb 13, 2017 22.39 22.67 22.27 22.43 1,025,237 +0.19(+0.84%)
Feb 10, 2017 22.39 22.48 22.11 22.25 449,243 -0.05(-0.21%)
Feb 09, 2017 21.64 22.29 21.55 22.29 1,053,929 +0.65(+3.01%)
Feb 08, 2017 21.88 21.88 21.41 21.64 916,357 -0.37(-1.69%)
Feb 07, 2017 22.15 22.25 21.88 22.01 875,090 +0.00(+0.00%)
Feb 06, 2017 22.06 22.34 21.88 22.01 491,975 -0.23(-1.05%)
Feb 03, 2017 21.83 22.43 21.69 22.25 730,413 +0.74(+3.46%)
Feb 02, 2017 21.60 21.83 21.34 21.50 971,795 -0.31(-1.41%)
Feb 01, 2017 22.32 22.74 21.69 21.81 936,203 -0.32(-1.47%)
Jan 31, 2017 22.00 22.27 21.81 22.13 1,005,592 +0.14(+0.63%)
Jan 30, 2017 22.32 22.32 21.62 22.00 838,387 -0.56(-2.47%)
Jan 27, 2017 22.69 22.74 22.23 22.55 651,095 -0.05(-0.21%)
Jan 26, 2017 22.69 22.92 22.34 22.60 954,384 +0.05(+0.21%)
Jan 25, 2017 22.65 23.06 22.37 22.55 1,275,168 +0.37(+1.67%)
Jan 24, 2017 21.81 22.25 21.67 22.18 777,460 +0.56(+2.58%)
Jan 23, 2017 21.53 21.72 21.30 21.62 672,018 +0.05(+0.22%)
Jan 20, 2017 21.44 21.81 21.44 21.58 899,054 +0.09(+0.43%)
Jan 19, 2017 21.81 21.81 21.21 21.49 728,000 -0.19(-0.86%)
Jan 18, 2017 21.53 21.72 21.25 21.67 997,492 +0.23(+1.08%)
Jan 17, 2017 21.62 21.76 21.21 21.44 1,237,055 -0.51(-2.33%)
Jan 13, 2017 21.95 21.95 21.95 0 +0.28(+1.29%)
Jan 12, 2017 21.95 22.00 21.25 21.67 727,072 -0.51(-2.30%)
Jan 11, 2017 22.23 22.23 21.76 22.18 896,798 +0.32(+1.49%)
Jan 10, 2017 21.58 21.95 21.39 21.86 838,610 +0.32(+1.51%)
Jan 09, 2017 21.76 21.76 21.11 21.53 832,102 -0.42(-1.90%)
Jan 06, 2017 21.76 22.04 21.62 21.95 829,062 +0.23(+1.07%)
Jan 05, 2017 22.18 22.18 21.58 21.72 823,542 -0.51(-2.30%)
Jan 04, 2017 21.86 22.27 21.67 22.23 941,105 +0.51(+2.35%)
Jan 03, 2017 22.09 22.27 21.39 21.72 837,346 +0.00(+0.00%)
Dec 30, 2016 21.72 21.72 21.72 0 -0.05(-0.21%)
Dec 29, 2016 21.76 22.00 21.53 21.76 987,330 +0.00(+0.00%)
Dec 28, 2016 22.32 22.32 21.72 21.76 1,212,268 -0.51(-2.29%)
Dec 27, 2016 22.13 22.32 22.04 22.27 412,716 +0.14(+0.63%)
Dec 23, 2016 22.13 22.13 22.13 0 -0.14(-0.62%)
Dec 22, 2016 22.13 22.41 21.90 22.27 577,048 +0.23(+1.05%)
Dec 21, 2016 22.04 22.27 21.76 22.04 773,736 +0.00(+0.00%)
Dec 20, 2016 22.32 22.55 21.86 22.04 1,543,127 -0.14(-0.63%)
Dec 19, 2016 22.00 22.18 21.65 22.18 960,070 +0.32(+1.49%)
Dec 16, 2016 22.32 22.51 21.72 21.86 3,787,954 -0.28(-1.26%)
Dec 15, 2016 22.09 22.39 21.86 22.13 1,334,678 +0.32(+1.49%)
Dec 14, 2016 21.76 22.18 21.58 21.81 871,046 -0.14(-0.63%)
Dec 13, 2016 21.95 22.18 21.44 21.95 1,130,051 +0.05(+0.21%)
Dec 12, 2016 22.55 22.60 21.72 21.90 1,008,467 -0.65(-2.88%)
Dec 09, 2016 22.65 22.69 22.37 22.55 1,003,993 -0.09(-0.41%)
Dec 08, 2016 22.74 22.88 22.51 22.65 1,061,850 +0.19(+0.83%)
Dec 07, 2016 22.13 22.55 21.95 22.46 755,221 +0.37(+1.68%)
Dec 06, 2016 21.90 22.13 21.67 22.09 772,456 +0.32(+1.49%)
Dec 05, 2016 21.58 22.07 21.53 21.76 923,479 +0.51(+2.40%)
Dec 02, 2016 21.58 21.58 21.16 21.25 847,358 -0.37(-1.72%)
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.