Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.30 22.79 22.13 22.79 5,654,726 +0.29(+1.29%)
Jan 30, 2017 22.62 22.66 22.16 22.50 3,788,778 -0.10(-0.44%)
Jan 27, 2017 22.85 22.88 22.51 22.60 2,702,111 -0.26(-1.14%)
Jan 26, 2017 22.55 22.88 22.31 22.86 3,274,056 +0.17(+0.75%)
Jan 25, 2017 22.36 22.72 22.23 22.69 3,802,866 +0.52(+2.35%)
Jan 24, 2017 21.48 22.40 21.42 22.17 8,308,077 +0.84(+3.94%)
Jan 23, 2017 21.26 21.36 21.09 21.33 4,182,758 +0.04(+0.19%)
Jan 20, 2017 21.30 21.64 21.14 21.29 5,623,419 -0.02(-0.09%)
Jan 19, 2017 20.79 21.35 20.79 21.31 3,684,676 +0.43(+2.06%)
Jan 18, 2017 20.73 20.96 20.63 20.88 2,577,361 +0.14(+0.68%)
Jan 17, 2017 20.70 20.90 20.57 20.74 3,044,333 -0.39(-1.85%)
Jan 13, 2017 21.13 21.13 21.13 0 +0.13(+0.62%)
Jan 12, 2017 20.93 21.02 20.50 21.00 5,548,723 -0.10(-0.47%)
Jan 11, 2017 20.73 21.10 20.65 21.10 4,199,344 +0.39(+1.88%)
Jan 10, 2017 20.18 20.93 20.18 20.71 4,311,682 +0.32(+1.57%)
Jan 09, 2017 20.59 20.63 20.29 20.39 4,881,961 -0.24(-1.16%)
Jan 06, 2017 20.15 20.70 20.01 20.63 5,535,571 +0.53(+2.64%)
Jan 05, 2017 19.70 20.20 19.60 20.10 5,407,839 +0.40(+2.03%)
Jan 04, 2017 19.20 19.73 19.01 19.70 4,434,650 +0.51(+2.66%)
Jan 03, 2017 18.74 19.20 18.64 19.19 4,285,473 +0.65(+3.51%)
Dec 30, 2016 18.54 18.54 18.54 0 -0.16(-0.86%)
Dec 29, 2016 19.26 19.30 18.68 18.70 4,649,597 -0.55(-2.86%)
Dec 28, 2016 19.69 19.86 19.23 19.25 3,243,371 -0.53(-2.68%)
Dec 27, 2016 19.80 20.13 19.63 19.78 2,424,749 +0.00(+0.00%)
Dec 23, 2016 19.78 19.78 19.78 0 -0.29(-1.44%)
Dec 22, 2016 19.92 20.13 19.81 20.07 3,482,355 +0.05(+0.25%)
Dec 21, 2016 20.02 20.20 19.93 20.02 2,912,807 -0.08(-0.40%)
Dec 20, 2016 20.00 20.37 20.00 20.10 3,422,525 +0.08(+0.40%)
Dec 19, 2016 20.05 20.20 19.85 20.02 4,507,558 -0.24(-1.18%)
Dec 16, 2016 20.49 20.86 20.13 20.26 16,171,218 -0.30(-1.46%)
Dec 15, 2016 20.71 21.01 20.43 20.56 4,612,549 -0.19(-0.92%)
Dec 14, 2016 20.91 21.39 20.70 20.75 5,890,865 -0.44(-2.08%)
Dec 13, 2016 21.57 21.76 20.91 21.19 4,509,402 -0.39(-1.81%)
Dec 12, 2016 21.73 22.20 21.51 21.58 4,975,670 -0.22(-1.01%)
Dec 09, 2016 21.13 21.82 21.11 21.80 6,328,773 +0.89(+4.26%)
Dec 08, 2016 21.01 21.21 20.89 20.91 3,820,590 +0.03(+0.14%)
Dec 07, 2016 20.41 20.90 20.38 20.88 4,498,824 +0.56(+2.76%)
Dec 06, 2016 19.89 20.34 19.70 20.32 4,397,640 +0.06(+0.30%)
Dec 05, 2016 19.64 20.28 19.61 20.26 4,553,946 +0.57(+2.89%)
Dec 02, 2016 19.39 19.72 19.35 19.69 3,108,256 +0.19(+0.97%)
Dec 01, 2016 19.34 19.82 19.26 19.50 7,831,570 +0.22(+1.14%)
Nov 30, 2016 19.59 19.85 19.25 19.28 6,409,313 -0.39(-1.98%)
Nov 29, 2016 20.04 20.04 19.51 19.67 5,881,009 -0.48(-2.38%)
Nov 28, 2016 20.40 20.43 19.92 20.15 4,553,519 -0.38(-1.85%)
Nov 25, 2016 20.32 20.65 20.24 20.53 2,575,151 +0.25(+1.23%)
Nov 23, 2016 20.28 20.28 20.28 0 +0.39(+1.96%)
Nov 22, 2016 20.07 20.28 19.80 19.89 4,807,995 -0.29(-1.44%)
Nov 21, 2016 19.89 20.19 19.82 20.18 3,611,637 +0.27(+1.36%)
Nov 18, 2016 19.46 19.91 19.37 19.91 4,858,175 +0.41(+2.10%)
Nov 17, 2016 19.55 19.62 19.36 19.50 4,207,730 -0.11(-0.56%)
Nov 16, 2016 19.75 19.80 19.45 19.61 4,150,573 -0.30(-1.51%)
Nov 15, 2016 19.16 19.96 19.16 19.91 4,856,005 +0.82(+4.30%)
Nov 14, 2016 18.94 19.12 18.83 19.09 5,293,459 +0.23(+1.22%)
Nov 11, 2016 18.43 18.94 18.31 18.86 5,358,673 +0.41(+2.22%)
Nov 10, 2016 17.55 18.53 17.55 18.45 12,428,999 +0.92(+5.25%)
Nov 09, 2016 16.95 17.70 16.75 17.53 7,495,269 +0.12(+0.69%)
Nov 08, 2016 17.36 17.55 17.22 17.41 6,536,228 +0.07(+0.40%)
Nov 07, 2016 17.90 18.00 17.28 17.34 9,255,141 -0.34(-1.92%)
Nov 04, 2016 17.60 17.80 17.51 17.68 9,454,679 +0.19(+1.09%)
Nov 03, 2016 17.73 18.05 17.42 17.49 8,453,949 -0.45(-2.51%)
Nov 02, 2016 18.86 18.97 17.63 17.94 16,370,086 -0.98(-5.18%)
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.