Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 23.79 | 87 | -0.04(-0.16%) | |||
| Feb 23, 2017 | 23.83 | 2 | +0.01(+0.03%) | |||
| Feb 22, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 374 | +0.12(+0.49%) |
| Feb 21, 2017 | 23.73 | 23.73 | 23.70 | 23.70 | 2,659 | -0.02(-0.10%) |
| Feb 16, 2017 | 23.72 | 23.72 | 23.72 | 0 | -0.05(-0.21%) | |
| Feb 13, 2017 | 23.77 | 23.77 | 23.77 | 0 | +0.01(+0.05%) | |
| Feb 03, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.12(+0.51%) | |
| Feb 01, 2017 | 23.64 | 23.64 | 23.64 | 0 | -0.09(-0.38%) | |
| Jan 31, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 147 | +0.06(+0.24%) |
| Jan 26, 2017 | 23.68 | 67 | +0.02(+0.07%) | |||
| Jan 25, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 1,485 | -0.05(-0.20%) |
| Jan 24, 2017 | 23.71 | 23.75 | 23.71 | 23.71 | 2,244 | +0.01(+0.04%) |
| Jan 23, 2017 | 23.72 | 23.73 | 23.66 | 23.70 | 4,365 | -0.04(-0.18%) |
| Jan 19, 2017 | 23.74 | 23.74 | 23.74 | 0 | +0.02(+0.08%) | |
| Jan 17, 2017 | 23.72 | 1 | +0.03(+0.12%) | |||
| Jan 12, 2017 | 23.69 | 23.69 | 23.69 | 0 | +0.03(+0.14%) | |
| Jan 09, 2017 | 23.66 | 54 | +0.03(+0.11%) | |||
| Jan 06, 2017 | 23.65 | 23.65 | 23.59 | 23.63 | 1,618 | +0.01(+0.04%) |
| Jan 04, 2017 | 23.62 | 8 | -0.04(-0.18%) | |||
| Jan 03, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 4,884 | +0.10(+0.40%) |
| Dec 30, 2016 | 23.57 | 23.57 | 23.57 | 0 | -0.09(-0.38%) | |
| Dec 29, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 289 | +0.03(+0.12%) |
| Dec 28, 2016 | 23.63 | 23.63 | 23.63 | 23.63 | 1,026 | +0.06(+0.24%) |
| Dec 27, 2016 | 23.61 | 23.61 | 23.56 | 23.57 | 1,534 | +0.01(+0.03%) |
| Dec 23, 2016 | 23.56 | 23.56 | 23.56 | 0 | -0.02(-0.07%) | |
| Dec 22, 2016 | 23.57 | 23.58 | 23.56 | 23.58 | 4,681 | +0.00(+0.02%) |
| Dec 20, 2016 | 23.58 | 23.58 | 23.58 | 0 | +0.05(+0.20%) | |
| Dec 16, 2016 | 23.53 | 30 | -0.09(-0.38%) | |||
| Dec 14, 2016 | 23.62 | 58 | +0.06(+0.27%) | |||
| Dec 13, 2016 | 23.58 | 23.60 | 23.56 | 23.56 | 1,130 | -0.08(-0.33%) |
| Dec 12, 2016 | 23.63 | 23.63 | 23.63 | 23.63 | 359 | +0.04(+0.19%) |
| Dec 07, 2016 | 23.59 | 2 | -0.01(-0.06%) | |||
| Dec 06, 2016 | 23.60 | 23.60 | 23.57 | 23.60 | 2,147 | +0.04(+0.18%) |
| Dec 05, 2016 | 23.56 | 23.56 | 23.56 | 23.56 | 1,645 | +0.10(+0.43%) |
| Nov 30, 2016 | 23.46 | 56 | -0.15(-0.62%) | |||
| Nov 29, 2016 | 23.55 | 23.61 | 23.55 | 23.61 | 2,673 | -0.01(-0.04%) |
| Nov 28, 2016 | 23.70 | 23.70 | 23.62 | 23.62 | 5,850 | -0.04(-0.18%) |
| Nov 23, 2016 | 23.66 | 23.66 | 23.66 | 0 | -0.02(-0.07%) | |
| Nov 21, 2016 | 23.67 | 23.67 | 23.67 | 0 | -0.04(-0.16%) | |
| Nov 15, 2016 | 23.71 | 23.71 | 23.71 | 0 | +0.12(+0.49%) | |
| Nov 14, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 132 | -0.20(-0.86%) |
| Nov 10, 2016 | 23.80 | 23.80 | 23.80 | 0 | +0.02(+0.08%) | |
| Nov 04, 2016 | 23.78 | 1 | +0.00(+0.00%) | |||
| Nov 02, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.11(-0.46%) | |
| Oct 31, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.06(+0.23%) | |
| Oct 27, 2016 | 23.84 | 23.84 | 23.84 | 0 | -0.04(-0.15%) | |
| Oct 26, 2016 | 23.79 | 23.87 | 23.76 | 23.87 | 2,560 | +0.08(+0.35%) |
| Oct 25, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 649 | -0.03(-0.13%) |
| Oct 24, 2016 | 23.79 | 23.82 | 23.76 | 23.82 | 5,699 | +0.03(+0.11%) |
| Oct 21, 2016 | 23.80 | 23.80 | 23.80 | 23.79 | 4,644 | +0.02(+0.08%) |
| Oct 20, 2016 | 23.79 | 23.86 | 23.77 | 23.77 | 7,503 | -0.11(-0.45%) |
| Oct 19, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 887 | -0.01(-0.04%) |
| Oct 18, 2016 | 23.89 | 23.89 | 23.89 | 23.89 | 7,035 | +0.07(+0.29%) |
| Oct 11, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 1,234 | -0.06(-0.24%) |
| Oct 10, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 510 | +0.08(+0.34%) |
| Oct 07, 2016 | 23.82 | 23.82 | 23.79 | 23.80 | 2,043 | -0.00(-0.02%) |
| Oct 05, 2016 | 23.88 | 23.88 | 23.80 | 23.80 | 3 | -0.00(-0.00%) |
| Oct 04, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 102 | -0.05(-0.22%) |
| Oct 03, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 182 | -0.03(-0.11%) |
| Sep 30, 2016 | 23.86 | 23.88 | 23.86 | 23.88 | 1,127 | +0.02(+0.07%) |
| Sep 29, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 23.86 | 23.86 | 23.86 | 23.87 | 4 | -0.04(-0.17%) |
| Sep 22, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 484 | +0.04(+0.17%) |
| Sep 20, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 308 | -0.01(-0.06%) |
| Sep 19, 2016 | 23.83 | 23.88 | 23.82 | 23.88 | 2,059 | +0.05(+0.22%) |
| Sep 16, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 1,507 | -0.09(-0.38%) |
| Sep 14, 2016 | 23.91 | 23.92 | 23.92 | 23.92 | 617 | +0.04(+0.15%) |
| Sep 13, 2016 | 23.88 | 23.88 | 23.87 | 23.88 | 4,168 | -0.06(-0.25%) |
| Sep 12, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 1,029 | +0.04(+0.16%) |
| Sep 09, 2016 | 23.90 | 23.90 | 23.90 | 23.90 | 1,168 | -0.06(-0.26%) |
| Sep 08, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 198 | +0.08(+0.34%) |
| Sep 07, 2016 | 23.88 | 23.90 | 23.87 | 23.88 | 3,663 | -0.03(-0.13%) |
| Sep 06, 2016 | 23.87 | 23.91 | 23.87 | 23.91 | 1,544 | +0.02(+0.08%) |
| Sep 02, 2016 | 23.95 | 23.90 | 23.90 | 23.90 | 617 | -0.08(-0.33%) |
| Aug 30, 2016 | 23.95 | 23.97 | 23.97 | 23.97 | 1,854 | +0.02(+0.08%) |
| Aug 29, 2016 | 23.93 | 23.96 | 23.93 | 23.96 | 1,400 | +0.04(+0.17%) |
| Aug 25, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 206 | -0.02(-0.08%) |
| Aug 24, 2016 | 23.93 | 23.97 | 23.93 | 23.94 | 2,447 | -0.01(-0.04%) |
| Aug 23, 2016 | 23.97 | 23.97 | 23.95 | 23.95 | 622 | +0.01(+0.04%) |
| Aug 18, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 42 | +0.01(+0.03%) |
| Aug 16, 2016 | 23.97 | 23.97 | 23.93 | 23.93 | 30 | -0.03(-0.13%) |
| Aug 12, 2016 | 23.97 | 23.96 | 23.96 | 23.96 | 7,520 | +0.03(+0.14%) |
| Aug 11, 2016 | 23.93 | 23.97 | 23.89 | 23.92 | 4,334 | -0.04(-0.15%) |
| Aug 10, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 108 | +0.01(+0.02%) |
| Aug 08, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 189 | -0.05(-0.21%) |
| Aug 05, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 111 | -0.02(-0.08%) |
| Aug 04, 2016 | 24.02 | 24.02 | 24.01 | 24.02 | 32,410 | +0.10(+0.41%) |
| Aug 03, 2016 | 24.01 | 24.01 | 23.93 | 23.93 | 6,759 | -0.02(-0.08%) |
| Aug 02, 2016 | 24.00 | 24.00 | 23.93 | 23.95 | 3,738 | -0.05(-0.20%) |
| Aug 01, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 1,045 | +0.04(+0.15%) |
| Jul 29, 2016 | 23.96 | 23.96 | 23.95 | 23.96 | 16,769 | +0.00(+0.00%) |
| Jul 27, 2016 | 23.95 | 23.96 | 23.96 | 23.96 | 412 | +0.02(+0.08%) |
| Jul 26, 2016 | 23.96 | 23.96 | 23.93 | 23.94 | 8,557 | +0.01(+0.04%) |
| Jul 25, 2016 | 23.93 | 23.94 | 23.93 | 23.93 | 1,547 | +0.00(+0.00%) |
| Jul 21, 2016 | 23.95 | 23.93 | 23.93 | 23.93 | 721 | +0.00(+0.00%) |
| Jul 20, 2016 | 23.93 | 23.93 | 23.93 | 23.93 | 383 | -0.01(-0.04%) |
| Jul 19, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 269 | +0.01(+0.04%) |
| Jul 18, 2016 | 23.93 | 23.93 | 23.93 | 23.93 | 1,340 | -0.03(-0.13%) |
| Jul 13, 2016 | 23.94 | 23.96 | 23.96 | 23.96 | 7,938 | +0.02(+0.09%) |
| Jul 08, 2016 | 24.00 | 24.00 | 23.94 | 23.94 | 11 | -0.04(-0.15%) |
| Jul 07, 2016 | 23.93 | 23.97 | 23.93 | 23.97 | 3,945 | +0.02(+0.07%) |
| Jul 06, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 313 | -0.02(-0.10%) |
| Jul 05, 2016 | 23.95 | 24.00 | 23.95 | 23.98 | 2,042 | -0.02(-0.10%) |
| Jul 01, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 7,835 | +0.05(+0.23%) |
| Jun 27, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 3,404 | +0.01(+0.02%) |
| Jun 24, 2016 | 23.94 | 23.95 | 23.94 | 23.95 | 1,022 | +0.06(+0.26%) |
| Jun 22, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 61 | +0.01(+0.03%) |
| Jun 21, 2016 | 23.95 | 23.95 | 23.88 | 23.88 | 1,159 | -0.02(-0.07%) |
| Jun 16, 2016 | 23.89 | 23.89 | 23.89 | 23.89 | 619 | -0.01(-0.04%) |
| Jun 15, 2016 | 23.85 | 23.90 | 23.85 | 23.90 | 793 | +0.08(+0.33%) |
| Jun 13, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 20 | -0.03(-0.11%) |
| Jun 10, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 495 | -0.03(-0.13%) |
| Jun 09, 2016 | 23.91 | 23.91 | 23.79 | 23.88 | 23,318 | -0.00(-0.00%) |
| Jun 08, 2016 | 23.82 | 23.88 | 23.82 | 23.88 | 947 | +0.07(+0.31%) |
| Jun 07, 2016 | 23.81 | 23.84 | 23.81 | 23.81 | 1,210 | -0.01(-0.03%) |
| Jun 06, 2016 | 23.79 | 23.90 | 23.79 | 23.82 | 1,578 | -0.11(-0.44%) |
| Jun 03, 2016 | 23.86 | 23.92 | 23.84 | 23.92 | 2,457 | +0.03(+0.11%) |
| May 31, 2016 | 23.89 | 23.89 | 23.89 | 23.89 | 79 | +0.03(+0.14%) |
| May 27, 2016 | 23.82 | 23.86 | 23.86 | 23.86 | 929 | +0.04(+0.18%) |
| May 26, 2016 | 23.83 | 23.83 | 23.82 | 23.82 | 4,217 | -0.11(-0.44%) |
| May 25, 2016 | 23.92 | 23.92 | 23.87 | 23.92 | 1,827 | +0.10(+0.41%) |
| May 24, 2016 | 23.86 | 23.86 | 23.83 | 23.83 | 6,504 | -0.13(-0.52%) |
| May 23, 2016 | 23.83 | 23.95 | 23.83 | 23.95 | 3,045 | +0.10(+0.41%) |
| May 19, 2016 | 23.92 | 23.86 | 23.86 | 23.86 | 3,923 | -0.12(-0.48%) |
| May 17, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 309 | +0.05(+0.20%) |
| May 16, 2016 | 23.96 | 23.96 | 23.92 | 23.92 | 2,989 | +0.00(+0.00%) |
| May 13, 2016 | 23.85 | 23.96 | 23.85 | 23.92 | 16,934 | +0.08(+0.33%) |
| May 12, 2016 | 23.85 | 23.87 | 23.85 | 23.85 | 1,755 | -0.12(-0.48%) |
| May 11, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 467 | +0.04(+0.18%) |
| May 10, 2016 | 23.87 | 23.92 | 23.86 | 23.92 | 4,617 | -0.06(-0.26%) |
| May 06, 2016 | 23.98 | 23.98 | 23.97 | 23.98 | 10 | +0.06(+0.26%) |
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.
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.