Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.22 24.49 23.22 23.60 619,063 -0.71(-2.92%)
Jan 30, 2017 24.09 24.38 23.37 24.31 659,235 +0.01(+0.04%)
Jan 27, 2017 24.32 24.47 24.00 24.30 359,944 -0.19(-0.78%)
Jan 26, 2017 24.25 24.61 24.22 24.49 378,278 +0.15(+0.62%)
Jan 25, 2017 23.97 24.41 23.86 24.34 332,441 +0.82(+3.49%)
Jan 24, 2017 23.49 23.88 23.41 23.52 629,622 +0.16(+0.68%)
Jan 23, 2017 23.80 24.11 23.02 23.36 483,661 -0.49(-2.05%)
Jan 20, 2017 23.43 23.85 23.42 23.85 589,501 +0.41(+1.75%)
Jan 19, 2017 23.36 23.70 23.07 23.44 583,177 +0.39(+1.69%)
Jan 18, 2017 22.83 23.13 22.45 23.05 405,078 +0.34(+1.50%)
Jan 17, 2017 23.45 23.48 22.50 22.71 885,908 -1.04(-4.38%)
Jan 13, 2017 23.75 23.75 23.75 0 +0.88(+3.85%)
Jan 12, 2017 22.84 22.97 21.90 22.87 945,616 -0.25(-1.08%)
Jan 11, 2017 22.89 23.15 22.49 23.12 672,727 +0.15(+0.65%)
Jan 10, 2017 22.37 23.02 22.15 22.97 653,869 +0.63(+2.82%)
Jan 09, 2017 22.96 22.96 22.33 22.34 612,729 -0.66(-2.87%)
Jan 06, 2017 22.82 23.45 22.60 23.00 516,952 +0.39(+1.72%)
Jan 05, 2017 22.77 22.82 22.09 22.61 629,106 -0.22(-0.96%)
Jan 04, 2017 22.56 23.06 22.54 22.83 675,226 +0.37(+1.65%)
Jan 03, 2017 21.74 22.49 21.66 22.46 796,134 -0.08(-0.35%)
Dec 30, 2016 22.54 22.54 22.54 0 +0.18(+0.81%)
Dec 29, 2016 22.34 22.60 22.15 22.36 255,023 -0.01(-0.04%)
Dec 28, 2016 22.87 22.98 22.34 22.37 284,748 -0.48(-2.10%)
Dec 27, 2016 22.93 23.16 22.78 22.85 261,756 -0.03(-0.13%)
Dec 23, 2016 22.88 22.88 22.88 0 +0.18(+0.79%)
Dec 22, 2016 22.73 22.96 22.58 22.70 413,151 -0.19(-0.83%)
Dec 21, 2016 23.18 23.18 22.72 22.89 483,184 -0.19(-0.82%)
Dec 20, 2016 22.93 23.41 22.71 23.08 673,391 +0.42(+1.85%)
Dec 19, 2016 22.49 22.77 22.25 22.66 735,883 +0.19(+0.85%)
Dec 16, 2016 22.51 22.79 22.16 22.47 1,271,669 +0.12(+0.54%)
Dec 15, 2016 22.21 22.65 22.10 22.35 996,569 +0.25(+1.13%)
Dec 14, 2016 22.28 22.51 21.89 22.10 610,496 -0.42(-1.87%)
Dec 13, 2016 22.56 22.81 21.92 22.52 623,008 +0.06(+0.27%)
Dec 12, 2016 23.02 23.02 22.26 22.46 739,890 -0.59(-2.56%)
Dec 09, 2016 21.62 23.09 21.52 23.05 1,071,314 +1.64(+7.66%)
Dec 08, 2016 21.35 21.54 21.02 21.41 1,063,117 +0.33(+1.57%)
Dec 07, 2016 21.56 21.56 21.04 21.08 992,734 -0.49(-2.27%)
Dec 06, 2016 21.57 21.75 21.04 21.57 629,198 +0.00(+0.00%)
Dec 05, 2016 21.29 21.65 21.09 21.57 597,966 +0.61(+2.91%)
Dec 02, 2016 21.49 21.78 20.62 20.96 611,605 -0.64(-2.96%)
Dec 01, 2016 20.80 21.88 20.55 21.60 1,385,368 +0.87(+4.20%)
Nov 30, 2016 20.95 21.07 20.28 20.73 1,066,425 +0.47(+2.32%)
Nov 29, 2016 20.80 21.13 20.22 20.26 831,557 -0.56(-2.69%)
Nov 28, 2016 21.28 21.46 20.80 20.82 1,174,997 -0.36(-1.70%)
Nov 25, 2016 21.65 21.74 21.14 21.18 431,812 -0.41(-1.90%)
Nov 23, 2016 21.59 21.59 21.59 0 +0.12(+0.56%)
Nov 22, 2016 21.74 21.83 21.38 21.47 1,061,368 -0.22(-1.01%)
Nov 21, 2016 21.74 21.79 21.12 21.69 1,123,285 +0.08(+0.37%)
Nov 18, 2016 22.00 22.17 21.49 21.61 952,989 -0.29(-1.32%)
Nov 17, 2016 21.88 22.17 21.53 21.90 758,873 +0.15(+0.69%)
Nov 16, 2016 21.77 21.90 21.16 21.75 1,075,086 -0.02(-0.09%)
Nov 15, 2016 20.96 21.83 20.46 21.77 1,124,586 +0.61(+2.88%)
Nov 14, 2016 20.98 21.91 20.84 21.16 1,412,446 +0.53(+2.57%)
Nov 11, 2016 20.09 20.77 19.92 20.63 1,131,119 +0.44(+2.18%)
Nov 10, 2016 18.82 20.34 18.75 20.19 1,806,783 +1.87(+10.21%)
Nov 09, 2016 17.06 18.64 16.79 18.32 746,853 +1.55(+9.24%)
Nov 08, 2016 16.78 16.96 16.51 16.77 319,421 -0.03(-0.18%)
Nov 07, 2016 16.44 17.05 16.38 16.80 740,008 +0.87(+5.46%)
Nov 04, 2016 15.89 16.56 15.64 15.93 940,198 +0.22(+1.40%)
Nov 03, 2016 16.50 17.02 15.39 15.71 1,519,756 -1.75(-10.02%)
Nov 02, 2016 17.71 17.81 17.30 17.46 675,560 -0.35(-1.97%)
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.