Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.55 22.05 21.52 21.90 397,035 +0.15(+0.69%)
Jan 30, 2017 21.70 22.00 21.50 21.75 374,929 -0.05(-0.23%)
Jan 27, 2017 21.95 22.10 21.60 21.80 280,435 -0.20(-0.91%)
Jan 26, 2017 22.35 22.45 21.75 22.00 321,123 -0.25(-1.12%)
Jan 25, 2017 22.60 22.95 22.15 22.25 501,304 -0.15(-0.67%)
Jan 24, 2017 22.15 22.65 21.95 22.40 254,307 +0.30(+1.36%)
Jan 23, 2017 22.10 22.30 21.85 22.10 379,915 -0.05(-0.23%)
Jan 20, 2017 22.75 22.75 22.10 22.15 459,303 -0.45(-1.99%)
Jan 19, 2017 22.85 23.00 22.45 22.60 562,299 -0.10(-0.44%)
Jan 18, 2017 23.00 23.20 21.50 22.70 1,514,203 +0.15(+0.67%)
Jan 17, 2017 22.15 22.70 21.75 22.55 659,693 +0.30(+1.35%)
Jan 13, 2017 22.25 22.25 22.25 0 +0.20(+0.91%)
Jan 12, 2017 22.35 22.35 21.85 22.05 218,502 -0.30(-1.34%)
Jan 11, 2017 22.30 22.55 22.00 22.35 139,277 +0.00(+0.00%)
Jan 10, 2017 22.15 22.35 22.02 22.35 241,714 +0.25(+1.13%)
Jan 09, 2017 22.15 22.55 22.10 22.10 235,663 -0.15(-0.67%)
Jan 06, 2017 22.65 22.70 22.15 22.25 243,765 -0.30(-1.33%)
Jan 05, 2017 23.15 23.25 22.45 22.55 181,365 -0.65(-2.80%)
Jan 04, 2017 22.55 23.25 22.55 23.20 275,852 +0.55(+2.43%)
Jan 03, 2017 22.30 22.90 22.20 22.65 451,860 +0.30(+1.34%)
Dec 30, 2016 22.35 22.35 22.35 0 -0.30(-1.32%)
Dec 29, 2016 22.55 22.75 21.90 22.65 235,754 +0.15(+0.67%)
Dec 28, 2016 22.75 22.95 22.35 22.50 174,935 -0.20(-0.88%)
Dec 27, 2016 22.80 23.10 22.65 22.70 146,687 -0.10(-0.44%)
Dec 23, 2016 22.80 22.80 22.80 0 +0.10(+0.44%)
Dec 22, 2016 22.95 23.10 22.60 22.70 140,191 -0.25(-1.09%)
Dec 21, 2016 23.10 23.75 22.45 22.95 225,783 -0.20(-0.86%)
Dec 20, 2016 23.15 23.35 22.90 23.15 194,882 +0.15(+0.65%)
Dec 19, 2016 22.85 23.45 22.80 23.00 282,096 +0.30(+1.32%)
Dec 16, 2016 22.85 23.18 22.45 22.70 1,380,968 -0.05(-0.22%)
Dec 15, 2016 22.25 22.98 22.07 22.75 466,229 +0.55(+2.48%)
Dec 14, 2016 22.45 22.55 21.90 22.20 194,756 -0.15(-0.67%)
Dec 13, 2016 22.00 22.50 21.95 22.35 233,411 +0.35(+1.59%)
Dec 12, 2016 22.30 22.50 21.90 22.00 507,587 -0.40(-1.79%)
Dec 09, 2016 22.30 22.60 22.10 22.40 303,536 +0.05(+0.22%)
Dec 08, 2016 21.70 22.50 21.65 22.35 402,092 +0.80(+3.71%)
Dec 07, 2016 20.85 21.65 20.65 21.55 300,302 +0.55(+2.62%)
Dec 06, 2016 21.00 21.10 20.70 21.00 197,903 -0.05(-0.24%)
Dec 05, 2016 20.65 21.15 20.49 21.05 408,654 +0.50(+2.43%)
Dec 02, 2016 20.45 20.70 19.70 20.55 252,187 -0.05(-0.24%)
Dec 01, 2016 20.45 20.80 20.40 20.60 444,019 +0.25(+1.23%)
Nov 30, 2016 20.85 20.85 20.25 20.35 252,503 -0.35(-1.69%)
Nov 29, 2016 20.60 21.02 20.55 20.70 289,693 +0.15(+0.73%)
Nov 28, 2016 20.70 20.70 19.85 20.55 222,836 -0.15(-0.72%)
Nov 25, 2016 20.60 20.80 20.50 20.70 139,936 +0.15(+0.73%)
Nov 23, 2016 20.55 20.55 20.55 0 +0.20(+0.98%)
Nov 22, 2016 20.00 20.45 19.82 20.35 259,313 +0.35(+1.75%)
Nov 21, 2016 21.15 21.15 19.70 20.00 311,764 +0.00(+0.00%)
Nov 18, 2016 19.95 20.05 19.70 20.00 249,277 +0.05(+0.25%)
Nov 17, 2016 19.95 20.02 19.75 19.95 335,085 -0.05(-0.25%)
Nov 16, 2016 19.85 20.05 19.65 20.00 276,917 +0.00(+0.00%)
Nov 15, 2016 19.65 20.00 19.60 20.00 321,746 +0.20(+1.01%)
Nov 14, 2016 20.00 20.20 19.65 19.80 492,124 -0.20(-1.00%)
Nov 11, 2016 19.45 20.05 19.25 20.00 658,249 +0.55(+2.83%)
Nov 10, 2016 19.25 19.65 19.15 19.45 655,809 +0.35(+1.83%)
Nov 09, 2016 18.40 19.15 18.30 19.10 433,861 +0.45(+2.41%)
Nov 08, 2016 18.40 18.80 18.20 18.65 235,885 +0.30(+1.63%)
Nov 07, 2016 18.25 18.40 18.05 18.35 375,068 +0.45(+2.51%)
Nov 04, 2016 18.25 18.35 17.90 17.90 483,623 -0.20(-1.10%)
Nov 03, 2016 18.85 19.00 17.90 18.10 901,111 -0.75(-3.98%)
Nov 02, 2016 17.95 18.85 17.95 18.85 719,558 +0.85(+4.72%)
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.