Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.92 23.98 23.70 23.87 8,240,968 +0.01(+0.06%)
Jan 30, 2017 23.94 23.97 23.72 23.86 11,328,620 -0.41(-1.70%)
Jan 27, 2017 24.24 24.32 24.18 24.27 6,393,954 -0.11(-0.44%)
Jan 26, 2017 24.52 24.58 24.28 24.37 6,707,482 -0.19(-0.78%)
Jan 25, 2017 24.61 24.63 24.47 24.57 5,993,125 +0.08(+0.33%)
Jan 24, 2017 24.24 24.54 24.24 24.49 9,826,423 +0.19(+0.79%)
Jan 23, 2017 24.28 24.38 24.09 24.30 8,245,439 -0.15(-0.60%)
Jan 20, 2017 24.62 24.63 24.38 24.44 8,585,970 -0.04(-0.16%)
Jan 19, 2017 24.55 24.63 24.38 24.48 7,636,017 -0.13(-0.54%)
Jan 18, 2017 24.67 24.81 24.55 24.61 8,884,125 -0.23(-0.91%)
Jan 17, 2017 24.93 24.97 24.70 24.84 9,304,261 -0.15(-0.58%)
Jan 13, 2017 24.99 24.99 24.99 0 -0.07(-0.26%)
Jan 12, 2017 25.20 25.21 24.99 25.05 7,080,445 +0.14(+0.56%)
Jan 11, 2017 24.68 24.98 24.59 24.91 6,664,740 +0.29(+1.19%)
Jan 10, 2017 24.71 24.85 24.62 24.62 5,910,601 -0.13(-0.54%)
Jan 09, 2017 24.93 24.98 24.75 24.75 8,334,149 -0.40(-1.58%)
Jan 06, 2017 25.32 25.34 25.11 25.15 8,743,676 -0.44(-1.71%)
Jan 05, 2017 25.30 25.66 25.30 25.59 9,805,784 +0.19(+0.73%)
Jan 04, 2017 25.24 25.44 25.17 25.40 10,374,900 +0.19(+0.76%)
Jan 03, 2017 25.28 25.29 25.07 25.21 13,231,630 +0.41(+1.66%)
Dec 30, 2016 24.80 24.80 24.80 0 -0.01(-0.05%)
Dec 29, 2016 24.87 24.90 24.77 24.81 7,559,106 +0.10(+0.40%)
Dec 28, 2016 24.76 24.86 24.67 24.71 9,244,607 +0.09(+0.38%)
Dec 27, 2016 24.61 24.70 24.61 24.62 5,615,195 +0.06(+0.24%)
Dec 23, 2016 24.56 24.56 24.56 0 +0.07(+0.30%)
Dec 22, 2016 24.53 24.66 24.47 24.49 11,438,986 +0.09(+0.35%)
Dec 21, 2016 24.45 24.49 24.33 24.40 6,692,472 +0.17(+0.71%)
Dec 20, 2016 24.32 24.41 24.20 24.23 6,563,821 -0.03(-0.11%)
Dec 19, 2016 24.30 24.40 24.25 24.26 6,906,433 -0.02(-0.08%)
Dec 16, 2016 24.02 24.37 23.98 24.28 8,315,787 +0.49(+2.06%)
Dec 15, 2016 23.51 23.84 23.43 23.78 7,671,210 -0.11(-0.47%)
Dec 14, 2016 24.37 24.47 23.89 23.90 8,586,360 -0.51(-2.09%)
Dec 13, 2016 24.48 24.51 24.15 24.41 11,310,588 +0.19(+0.77%)
Dec 12, 2016 24.29 24.42 24.17 24.22 12,683,907 +0.33(+1.39%)
Dec 09, 2016 23.98 24.02 23.88 23.89 6,983,400 -0.12(-0.50%)
Dec 08, 2016 23.92 24.04 23.79 24.01 7,696,046 +0.20(+0.84%)
Dec 07, 2016 23.82 23.87 23.66 23.81 9,053,477 +0.21(+0.90%)
Dec 06, 2016 23.67 23.68 23.45 23.60 8,119,740 +0.06(+0.25%)
Dec 05, 2016 23.59 23.74 23.54 23.54 7,098,105 +0.00(+0.00%)
Dec 02, 2016 23.52 23.75 23.41 23.54 7,846,826 +0.06(+0.25%)
Dec 01, 2016 23.68 23.85 23.47 23.48 11,759,740 +0.25(+1.09%)
Nov 30, 2016 22.92 23.40 22.92 23.23 17,757,076 +0.99(+4.44%)
Nov 29, 2016 22.14 22.31 22.05 22.24 8,887,812 -0.13(-0.59%)
Nov 28, 2016 22.62 22.64 22.37 22.37 8,184,268 -0.36(-1.60%)
Nov 25, 2016 22.82 22.86 22.68 22.74 2,863,687 -0.09(-0.38%)
Nov 23, 2016 22.82 22.82 22.82 0 -0.09(-0.41%)
Nov 22, 2016 22.88 22.99 22.73 22.92 10,152,297 +0.09(+0.41%)
Nov 21, 2016 22.76 22.86 22.72 22.82 8,861,914 +0.50(+2.26%)
Nov 18, 2016 22.13 22.42 22.07 22.32 10,072,853 +0.09(+0.42%)
Nov 17, 2016 22.28 22.47 22.19 22.23 8,101,408 +0.13(+0.60%)
Nov 16, 2016 22.07 22.24 21.99 22.09 7,514,904 -0.21(-0.92%)
Nov 15, 2016 22.04 22.34 22.04 22.30 8,553,414 +0.42(+1.91%)
Nov 14, 2016 21.73 21.89 21.58 21.88 8,212,836 -0.13(-0.60%)
Nov 11, 2016 22.23 22.28 21.85 22.01 9,945,212 -0.50(-2.24%)
Nov 10, 2016 22.74 22.76 22.45 22.52 7,853,547 +0.07(+0.30%)
Nov 09, 2016 22.02 22.58 22.02 22.45 8,421,950 +0.24(+1.08%)
Nov 08, 2016 22.15 22.34 22.11 22.21 7,330,459 +0.04(+0.18%)
Nov 07, 2016 22.05 22.19 21.96 22.17 8,995,938 +0.31(+1.43%)
Nov 04, 2016 21.89 22.05 21.82 21.86 9,252,105 -0.20(-0.89%)
Nov 03, 2016 22.17 22.24 21.96 22.05 7,481,701 -0.11(-0.50%)
Nov 02, 2016 22.37 22.49 22.00 22.17 11,933,697 -0.07(-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.