Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.02 22.09 21.95 22.05 19,958 +0.09(+0.41%)
Jan 30, 2017 21.95 22.07 21.90 21.96 7,091 -0.27(-1.21%)
Jan 27, 2017 22.13 22.30 22.11 22.23 3,578 -0.01(-0.04%)
Jan 26, 2017 22.16 22.24 22.14 22.24 16,066 +0.05(+0.23%)
Jan 25, 2017 22.18 22.27 22.12 22.19 33,332 -0.01(-0.03%)
Jan 24, 2017 22.15 22.24 22.01 22.20 31,328 +0.06(+0.25%)
Jan 23, 2017 22.17 22.17 22.05 22.14 11,565 +0.22(+1.00%)
Jan 20, 2017 21.84 21.95 21.84 21.92 66,776 +0.02(+0.09%)
Jan 19, 2017 21.83 21.90 21.75 21.90 57,069 +0.09(+0.41%)
Jan 18, 2017 21.87 22.02 21.79 21.81 6,207 -0.45(-2.02%)
Jan 17, 2017 22.06 22.30 22.06 22.26 5,308 +0.37(+1.69%)
Jan 13, 2017 21.89 21.89 21.89 0 -0.28(-1.26%)
Jan 12, 2017 22.41 22.42 22.16 22.17 11,945 -0.61(-2.70%)
Jan 11, 2017 22.83 22.90 22.65 22.79 14,887 -0.29(-1.28%)
Jan 10, 2017 23.08 23.10 22.88 23.08 5,032 +0.08(+0.33%)
Jan 09, 2017 23.03 23.16 22.94 23.00 6,878 +0.29(+1.25%)
Jan 06, 2017 22.76 22.85 22.72 22.72 12,597 -0.39(-1.69%)
Jan 05, 2017 22.88 23.11 22.88 23.11 12,434 +0.34(+1.49%)
Jan 04, 2017 22.86 22.94 22.74 22.77 9,547 -0.14(-0.61%)
Jan 03, 2017 22.89 22.92 22.68 22.91 8,096 -0.04(-0.17%)
Dec 30, 2016 22.95 22.95 22.95 0 +0.04(+0.17%)
Dec 29, 2016 22.67 22.91 22.67 22.91 8,414 +0.36(+1.60%)
Dec 28, 2016 22.50 22.55 22.43 22.55 3,994 -0.14(-0.60%)
Dec 27, 2016 22.67 22.75 22.62 22.68 11,439 +0.14(+0.60%)
Dec 23, 2016 22.55 22.55 22.55 0 +0.04(+0.18%)
Dec 22, 2016 22.46 22.55 22.44 22.51 11,190 +0.19(+0.87%)
Dec 21, 2016 22.35 22.47 22.29 22.32 7,786 +0.18(+0.79%)
Dec 20, 2016 22.10 22.17 22.07 22.14 20,022 -0.06(-0.27%)
Dec 19, 2016 22.31 22.42 22.20 22.20 19,350 +0.13(+0.59%)
Dec 16, 2016 22.05 22.21 22.02 22.07 9,349 -0.13(-0.61%)
Dec 15, 2016 22.18 22.27 22.05 22.20 9,963 +0.15(+0.66%)
Dec 14, 2016 22.44 22.64 22.06 22.06 6,816 -0.43(-1.91%)
Dec 13, 2016 22.49 22.61 22.34 22.49 9,532 +0.18(+0.81%)
Dec 12, 2016 22.21 22.35 22.14 22.31 12,616 +0.00(+0.00%)
Dec 09, 2016 22.30 22.39 22.30 22.31 4,805 +0.48(+2.18%)
Dec 08, 2016 21.93 21.96 21.77 21.83 13,640 -0.55(-2.46%)
Dec 07, 2016 22.14 22.39 22.14 22.39 3,618 +0.46(+2.12%)
Dec 06, 2016 21.88 22.01 21.77 21.92 8,106 -0.24(-1.08%)
Dec 05, 2016 21.94 22.21 21.94 22.16 5,406 +0.55(+2.55%)
Dec 02, 2016 21.54 21.77 21.46 21.61 5,465 -0.10(-0.46%)
Dec 01, 2016 21.67 21.86 21.61 21.71 9,963 -0.07(-0.30%)
Nov 30, 2016 21.87 21.88 21.65 21.77 7,429 +0.06(+0.28%)
Nov 29, 2016 21.61 21.79 21.54 21.71 14,845 +0.47(+2.21%)
Nov 28, 2016 21.20 21.30 21.16 21.25 2,219 -0.04(-0.19%)
Nov 25, 2016 21.27 21.40 21.19 21.29 4,043 +0.16(+0.78%)
Nov 23, 2016 21.12 21.12 21.12 0 -0.12(-0.54%)
Nov 22, 2016 21.24 21.31 21.06 21.24 13,445 -0.28(-1.32%)
Nov 21, 2016 21.42 21.60 21.38 21.52 5,037 +0.25(+1.15%)
Nov 18, 2016 21.19 21.38 21.16 21.27 4,671 +0.65(+3.14%)
Nov 17, 2016 20.79 20.84 20.61 20.63 10,546 -0.48(-2.29%)
Nov 16, 2016 20.75 21.20 20.75 21.11 7,734 +0.20(+0.96%)
Nov 15, 2016 21.11 21.11 20.91 20.91 126,166 -0.22(-1.04%)
Nov 14, 2016 21.00 21.21 20.95 21.13 3,753 -0.13(-0.63%)
Nov 11, 2016 21.30 21.40 21.19 21.26 7,307 -0.17(-0.77%)
Nov 10, 2016 21.46 21.68 21.36 21.43 12,108 -0.87(-3.90%)
Nov 09, 2016 22.01 22.48 22.00 22.30 6,326 -0.66(-2.87%)
Nov 08, 2016 22.86 22.96 22.76 22.96 2,854 +0.34(+1.53%)
Nov 07, 2016 22.47 22.72 22.47 22.61 6,647 +0.29(+1.32%)
Nov 04, 2016 22.54 22.54 22.20 22.32 6,279 -0.44(-1.93%)
Nov 03, 2016 22.69 22.78 22.64 22.76 12,310 -0.18(-0.78%)
Nov 02, 2016 23.01 23.01 22.85 22.94 9,414 -0.19(-0.82%)
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.