Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.39 22.39 22.39 0 +0.14(+0.63%)
Dec 29, 2016 22.20 22.28 22.16 22.25 113,277 +0.12(+0.54%)
Dec 28, 2016 22.19 22.19 22.09 22.13 40,513 -0.22(-0.98%)
Dec 27, 2016 22.38 22.41 22.31 22.35 53,929 -0.14(-0.60%)
Dec 23, 2016 22.49 22.49 22.49 0 +0.35(+1.56%)
Dec 22, 2016 22.22 22.24 22.11 22.14 58,005 -0.10(-0.45%)
Dec 21, 2016 22.27 22.32 22.19 22.24 202,812 -0.05(-0.22%)
Dec 20, 2016 22.22 22.39 22.18 22.29 82,576 +0.20(+0.91%)
Dec 19, 2016 22.30 22.32 22.09 22.09 55,424 -0.36(-1.63%)
Dec 16, 2016 22.44 22.57 22.40 22.45 35,844 +0.11(+0.49%)
Dec 15, 2016 22.22 22.43 22.20 22.34 54,865 -0.27(-1.19%)
Dec 14, 2016 22.93 23.09 22.61 22.61 48,396 -0.58(-2.48%)
Dec 13, 2016 23.19 23.32 23.18 23.19 63,360 +0.14(+0.61%)
Dec 12, 2016 22.91 23.11 22.91 23.05 61,498 +0.12(+0.55%)
Dec 09, 2016 22.81 22.94 22.73 22.92 55,989 -0.16(-0.71%)
Dec 08, 2016 23.02 23.16 23.01 23.09 91,036 -0.55(-2.32%)
Dec 07, 2016 23.32 23.75 23.32 23.64 52,281 +0.98(+4.31%)
Dec 06, 2016 22.51 22.73 22.41 22.66 54,276 +0.21(+0.94%)
Dec 05, 2016 22.21 22.48 22.21 22.45 53,502 +0.46(+2.09%)
Dec 02, 2016 21.98 22.02 21.89 21.99 55,994 -0.14(-0.63%)
Dec 01, 2016 22.08 22.15 22.03 22.13 620,056 +0.11(+0.50%)
Nov 30, 2016 22.03 22.14 21.87 22.02 764,727 +0.01(+0.02%)
Nov 29, 2016 21.84 22.08 21.84 22.01 372,571 +0.16(+0.73%)
Nov 28, 2016 21.86 21.95 21.80 21.86 50,636 -0.35(-1.55%)
Nov 25, 2016 22.21 22.22 22.12 22.20 13,650 +0.24(+1.09%)
Nov 23, 2016 21.96 21.96 21.96 0 -0.42(-1.88%)
Nov 22, 2016 22.32 22.38 22.24 22.38 40,544 +0.15(+0.67%)
Nov 21, 2016 22.19 22.23 22.08 22.23 20,882 +0.06(+0.27%)
Nov 18, 2016 22.24 22.31 22.11 22.17 28,763 -0.18(-0.81%)
Nov 17, 2016 22.40 22.44 22.31 22.35 34,854 +0.00(+0.00%)
Nov 16, 2016 22.28 22.41 22.26 22.35 25,372 -0.33(-1.46%)
Nov 15, 2016 22.30 22.68 22.30 22.68 31,744 +0.16(+0.71%)
Nov 14, 2016 22.61 22.65 22.47 22.52 38,106 -0.67(-2.89%)
Nov 11, 2016 23.33 23.34 23.01 23.19 34,574 -0.31(-1.32%)
Nov 10, 2016 23.42 23.55 23.31 23.50 26,647 +0.28(+1.21%)
Nov 09, 2016 22.76 23.29 22.76 23.22 41,013 +0.64(+2.86%)
Nov 08, 2016 22.39 22.62 22.34 22.58 23,743 +0.21(+0.94%)
Nov 07, 2016 22.38 22.43 22.31 22.36 30,497 +0.19(+0.86%)
Nov 04, 2016 22.33 22.36 22.15 22.17 42,089 -0.12(-0.56%)
Nov 03, 2016 22.47 22.47 22.30 22.30 325,979 -0.24(-1.04%)
Nov 02, 2016 22.73 22.75 22.46 22.54 113,165 -0.33(-1.42%)
Nov 01, 2016 22.98 22.99 22.76 22.86 53,731 -0.03(-0.13%)
Oct 31, 2016 22.88 22.94 22.70 22.89 53,815 +0.15(+0.66%)
Oct 28, 2016 22.76 22.79 22.68 22.74 27,313 +0.21(+0.93%)
Oct 27, 2016 22.61 22.62 22.50 22.53 22,411 -0.35(-1.55%)
Oct 26, 2016 22.88 23.03 22.83 22.89 22,054 +0.01(+0.07%)
Oct 25, 2016 22.85 22.96 22.76 22.87 33,694 +0.02(+0.07%)
Oct 24, 2016 22.94 22.94 22.80 22.86 33,745 +0.14(+0.59%)
Oct 21, 2016 22.55 22.72 22.55 22.72 20,954 -0.11(-0.50%)
Oct 20, 2016 22.80 22.90 22.74 22.83 23,404 -0.08(-0.36%)
Oct 19, 2016 22.95 22.97 22.85 22.92 15,771 +0.02(+0.08%)
Oct 18, 2016 22.75 22.98 22.73 22.90 22,629 +0.25(+1.09%)
Oct 17, 2016 22.72 22.74 22.59 22.65 32,312 -0.11(-0.48%)
Oct 14, 2016 22.72 22.85 22.70 22.76 20,704 +0.15(+0.66%)
Oct 13, 2016 22.41 22.67 22.39 22.61 35,416 +0.04(+0.18%)
Oct 12, 2016 22.55 22.68 22.52 22.57 1,040,951 +0.10(+0.45%)
Oct 11, 2016 22.52 22.58 22.38 22.47 615,384 -0.19(-0.82%)
Oct 10, 2016 22.58 22.75 22.58 22.66 22,224 +0.10(+0.42%)
Oct 07, 2016 22.64 22.66 22.45 22.56 22,715 -0.17(-0.75%)
Oct 06, 2016 22.87 22.89 22.69 22.73 18,270 -0.21(-0.92%)
Oct 05, 2016 23.03 23.06 22.90 22.94 23,684 +0.27(+1.19%)
Oct 04, 2016 22.51 22.77 22.51 22.67 25,938 +0.41(+1.84%)
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.