Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.15 23.45 22.70 23.35 659,758 +0.00(+0.00%)
Jan 30, 2017 23.95 24.20 23.05 23.35 1,008,301 -1.00(-4.11%)
Jan 27, 2017 23.30 24.50 22.90 24.35 1,118,954 +1.10(+4.73%)
Jan 26, 2017 23.80 23.80 23.00 23.25 445,640 -0.40(-1.69%)
Jan 25, 2017 23.85 23.90 23.20 23.65 593,541 +0.00(+0.00%)
Jan 24, 2017 23.65 23.95 23.35 23.65 516,559 +0.15(+0.64%)
Jan 23, 2017 22.75 23.65 22.70 23.50 496,886 +0.65(+2.84%)
Jan 20, 2017 22.05 22.90 21.93 22.85 349,815 +0.90(+4.10%)
Jan 19, 2017 21.95 22.40 21.65 21.95 194,368 +0.10(+0.46%)
Jan 18, 2017 21.80 22.40 21.50 21.85 427,149 +0.15(+0.69%)
Jan 17, 2017 22.40 22.50 21.55 21.70 355,182 -0.80(-3.56%)
Jan 13, 2017 22.50 22.50 22.50 0 +0.50(+2.27%)
Jan 12, 2017 21.95 22.05 21.35 22.00 286,195 +0.05(+0.23%)
Jan 11, 2017 21.60 22.25 21.55 21.95 630,556 +0.30(+1.39%)
Jan 10, 2017 21.70 21.88 21.40 21.65 329,667 +0.00(+0.00%)
Jan 09, 2017 21.80 22.05 21.50 21.65 453,602 -0.15(-0.69%)
Jan 06, 2017 21.40 21.80 21.00 21.80 325,941 +0.55(+2.59%)
Jan 05, 2017 21.50 21.55 21.12 21.25 345,289 -0.30(-1.39%)
Jan 04, 2017 21.45 21.75 21.25 21.55 372,539 +0.20(+0.94%)
Jan 03, 2017 21.00 21.38 20.75 21.35 471,604 +0.75(+3.64%)
Dec 30, 2016 20.60 20.60 20.60 0 -0.35(-1.67%)
Dec 29, 2016 20.90 21.30 20.65 20.95 401,658 +0.05(+0.24%)
Dec 28, 2016 21.75 21.80 20.90 20.90 526,859 -0.70(-3.24%)
Dec 27, 2016 21.20 21.65 21.18 21.60 209,533 +0.40(+1.89%)
Dec 23, 2016 21.20 21.20 21.20 0 +0.35(+1.68%)
Dec 22, 2016 21.10 21.25 20.77 20.85 202,914 -0.25(-1.18%)
Dec 21, 2016 21.70 21.70 20.90 21.10 296,951 -0.55(-2.54%)
Dec 20, 2016 22.00 22.20 21.60 21.65 343,567 -0.15(-0.69%)
Dec 19, 2016 21.80 21.95 21.50 21.80 310,066 +0.15(+0.69%)
Dec 16, 2016 21.90 22.05 21.50 21.65 690,344 -0.35(-1.59%)
Dec 15, 2016 21.85 22.45 21.80 22.00 670,078 +0.05(+0.23%)
Dec 14, 2016 22.45 22.80 21.75 21.95 517,946 -0.55(-2.44%)
Dec 13, 2016 22.85 23.55 22.45 22.50 507,412 -0.35(-1.53%)
Dec 12, 2016 23.35 23.50 22.35 22.85 690,622 +0.10(+0.44%)
Dec 09, 2016 23.35 23.80 22.55 22.75 785,284 -0.60(-2.57%)
Dec 08, 2016 22.50 23.40 22.25 23.35 600,128 +0.85(+3.78%)
Dec 07, 2016 21.75 22.55 21.50 22.50 382,424 +0.80(+3.69%)
Dec 06, 2016 21.75 21.95 21.20 21.70 412,527 -0.15(-0.69%)
Dec 05, 2016 20.70 22.00 20.70 21.85 756,891 +1.30(+6.33%)
Dec 02, 2016 20.90 21.05 19.95 20.55 842,277 -0.55(-2.61%)
Dec 01, 2016 21.45 22.50 20.75 21.10 956,916 -0.45(-2.09%)
Nov 30, 2016 21.15 21.65 20.95 21.55 885,694 +0.60(+2.86%)
Nov 29, 2016 22.15 22.15 20.80 20.95 848,127 -1.10(-4.99%)
Nov 28, 2016 22.95 23.20 22.00 22.05 485,814 -0.95(-4.13%)
Nov 25, 2016 22.80 23.15 22.50 23.00 186,533 +0.15(+0.66%)
Nov 23, 2016 22.85 22.85 22.85 0 +0.75(+3.39%)
Nov 22, 2016 22.15 22.70 21.90 22.10 820,812 -0.60(-2.64%)
Nov 21, 2016 22.90 23.30 22.60 22.70 519,030 -0.05(-0.22%)
Nov 18, 2016 23.05 23.30 22.55 22.75 740,242 -0.20(-0.87%)
Nov 17, 2016 24.10 24.20 22.85 22.95 773,931 -0.90(-3.77%)
Nov 16, 2016 23.20 24.10 23.11 23.85 497,911 +0.55(+2.36%)
Nov 15, 2016 22.80 23.80 22.80 23.30 547,960 +0.55(+2.42%)
Nov 14, 2016 22.70 23.85 22.55 22.75 685,381 +0.20(+0.89%)
Nov 11, 2016 21.70 22.60 21.65 22.55 768,386 +0.85(+3.92%)
Nov 10, 2016 21.25 21.95 21.05 21.70 511,032 +0.65(+3.09%)
Nov 09, 2016 20.40 21.15 20.15 21.05 453,060 +0.25(+1.20%)
Nov 08, 2016 20.55 21.20 20.40 20.80 507,323 +0.20(+0.97%)
Nov 07, 2016 20.35 20.75 20.15 20.60 405,052 +0.55(+2.74%)
Nov 04, 2016 19.85 20.23 19.60 20.05 429,908 +0.25(+1.26%)
Nov 03, 2016 19.90 20.20 19.60 19.80 528,294 -0.15(-0.75%)
Nov 02, 2016 19.60 20.20 19.35 19.95 550,933 -0.15(-0.75%)
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.