Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.50 22.50 22.11 22.20 8,491 -0.13(-0.58%)
Feb 27, 2017 22.37 22.50 22.20 22.33 8,277 -0.13(-0.58%)
Feb 24, 2017 22.50 22.50 22.29 22.46 3,579 -0.17(-0.77%)
Feb 23, 2017 22.59 22.81 22.33 22.64 4,689 +0.04(+0.19%)
Feb 22, 2017 22.59 22.59 22.42 22.59 3,154 -0.09(-0.38%)
Feb 21, 2017 22.77 22.91 22.50 22.68 9,756 -0.13(-0.57%)
Feb 17, 2017 22.81 22.81 22.81 0 -0.09(-0.38%)
Feb 16, 2017 22.77 23.37 22.37 22.90 11,851 +0.26(+1.15%)
Feb 15, 2017 22.16 22.64 22.16 22.64 4,403 +0.30(+1.36%)
Feb 14, 2017 22.68 22.68 22.24 22.33 10,211 -0.43(-1.90%)
Feb 13, 2017 22.97 22.99 22.68 22.77 7,368 -0.04(-0.19%)
Feb 10, 2017 22.72 22.98 22.64 22.81 11,940 +0.04(+0.19%)
Feb 09, 2017 22.64 23.33 22.57 22.77 14,874 -0.09(-0.38%)
Feb 08, 2017 23.63 23.63 22.85 22.85 12,852 -1.08(-4.53%)
Feb 07, 2017 23.77 23.94 23.77 23.94 1,562 +0.26(+1.10%)
Feb 06, 2017 23.76 24.28 23.68 23.68 3,089 -0.56(-2.33%)
Feb 03, 2017 23.89 24.41 23.16 24.24 3,385 +0.35(+1.45%)
Feb 02, 2017 23.63 24.15 23.42 23.89 14,960 +0.48(+2.04%)
Feb 01, 2017 23.71 23.85 23.25 23.42 4,968 +0.04(+0.19%)
Jan 31, 2017 22.93 23.68 22.93 23.37 4,351 +0.52(+2.28%)
Jan 30, 2017 22.98 23.07 22.77 22.85 9,036 -0.17(-0.75%)
Jan 27, 2017 22.86 23.13 22.81 23.03 3,258 -0.09(-0.38%)
Jan 26, 2017 23.07 23.11 22.90 23.11 4,334 +0.04(+0.19%)
Jan 25, 2017 23.24 23.24 22.85 23.07 8,732 +0.00(+0.00%)
Jan 24, 2017 22.90 23.31 22.90 23.07 12,872 +0.00(+0.00%)
Jan 23, 2017 22.94 23.07 22.94 23.07 2,070 +0.09(+0.38%)
Jan 20, 2017 22.85 23.45 22.85 22.98 6,114 +0.09(+0.38%)
Jan 19, 2017 23.03 23.07 22.90 22.90 5,143 -0.09(-0.38%)
Jan 18, 2017 22.98 23.07 22.90 22.98 2,891 -0.04(-0.19%)
Jan 17, 2017 22.90 23.15 22.90 23.03 5,936 +0.04(+0.19%)
Jan 13, 2017 22.98 22.98 22.98 0 -0.04(-0.19%)
Jan 12, 2017 23.29 23.42 22.94 23.03 9,447 -0.26(-1.12%)
Jan 11, 2017 23.42 23.65 23.29 23.29 8,335 -0.30(-1.29%)
Jan 10, 2017 23.42 23.85 23.31 23.59 10,920 +0.26(+1.12%)
Jan 09, 2017 23.37 23.57 23.29 23.33 6,067 -0.17(-0.74%)
Jan 06, 2017 23.50 23.50 23.50 23.50 515 -0.17(-0.73%)
Jan 05, 2017 23.07 23.68 23.07 23.68 8,893 +0.48(+2.06%)
Jan 04, 2017 23.63 24.28 22.90 23.20 17,931 -0.09(-0.37%)
Jan 03, 2017 23.72 24.20 23.16 23.29 5,843 -0.26(-1.11%)
Dec 30, 2016 23.55 23.55 23.55 0 -0.17(-0.73%)
Dec 29, 2016 24.31 24.37 23.42 23.72 5,459 -0.61(-2.50%)
Dec 28, 2016 24.51 24.52 24.28 24.33 5,588 -0.38(-1.54%)
Dec 27, 2016 24.27 24.71 24.27 24.71 6,414 +0.43(+1.78%)
Dec 23, 2016 24.27 24.27 24.27 0 -0.04(-0.18%)
Dec 22, 2016 24.40 24.62 24.32 24.32 2,425 -0.26(-1.06%)
Dec 21, 2016 25.00 25.00 24.45 24.58 2,301 -0.56(-2.24%)
Dec 20, 2016 25.05 25.14 24.40 25.14 3,879 +0.39(+1.57%)
Dec 19, 2016 24.62 25.05 24.36 24.75 5,282 +0.26(+1.06%)
Dec 16, 2016 24.79 25.49 24.49 24.49 31,767 -0.13(-0.53%)
Dec 15, 2016 24.97 25.07 24.62 24.62 8,449 -0.13(-0.52%)
Dec 14, 2016 25.66 25.66 24.75 24.75 4,308 -0.91(-3.54%)
Dec 13, 2016 25.44 25.96 25.44 25.66 10,810 +0.09(+0.34%)
Dec 12, 2016 26.05 26.05 25.18 25.57 4,448 -0.26(-1.00%)
Dec 09, 2016 24.58 26.22 24.58 25.83 24,258 +1.17(+4.74%)
Dec 08, 2016 24.15 24.66 23.47 24.66 15,058 +0.74(+3.07%)
Dec 07, 2016 24.02 24.06 23.89 23.93 6,678 -0.04(-0.18%)
Dec 06, 2016 22.80 24.02 22.80 23.97 6,416 +1.25(+5.52%)
Dec 05, 2016 22.37 22.80 22.28 22.72 8,417 +0.35(+1.55%)
Dec 02, 2016 23.45 23.66 22.33 22.37 9,543 -1.25(-5.31%)
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.