Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.22 21.34 21.15 21.30 16,703 +0.12(+0.58%)
Jan 30, 2017 21.49 21.49 21.15 21.18 13,814 -0.46(-2.11%)
Jan 27, 2017 21.71 21.71 20.74 21.64 7,099 -0.17(-0.78%)
Jan 26, 2017 21.77 21.91 21.63 21.81 10,611 +0.07(+0.30%)
Jan 25, 2017 21.26 21.79 21.26 21.74 18,995 +0.48(+2.26%)
Jan 24, 2017 20.90 21.26 19.62 21.26 12,692 +0.33(+1.60%)
Jan 23, 2017 20.72 20.96 20.72 20.93 9,804 +0.28(+1.34%)
Jan 20, 2017 20.81 21.07 20.33 20.65 15,816 -0.07(-0.35%)
Jan 19, 2017 21.21 21.21 20.57 20.72 14,948 -0.36(-1.70%)
Jan 18, 2017 20.78 21.24 20.61 21.08 17,116 +0.06(+0.27%)
Jan 17, 2017 21.73 21.73 20.85 21.02 16,244 -0.73(-3.33%)
Jan 13, 2017 21.75 21.75 21.75 0 +0.09(+0.41%)
Jan 12, 2017 21.79 21.99 21.66 21.66 23,848 -0.29(-1.34%)
Jan 11, 2017 21.99 21.99 21.75 21.95 22,901 -0.02(-0.11%)
Jan 10, 2017 21.68 21.99 21.68 21.98 19,658 +0.04(+0.19%)
Jan 09, 2017 21.63 22.07 21.57 21.94 11,222 +0.01(+0.04%)
Jan 06, 2017 21.81 21.99 21.42 21.93 21,712 +0.22(+1.01%)
Jan 05, 2017 21.99 21.99 21.61 21.71 29,436 -0.27(-1.22%)
Jan 04, 2017 21.99 22.30 21.98 21.98 25,986 -0.05(-0.22%)
Jan 03, 2017 22.48 22.48 22.01 22.03 18,278 -0.40(-1.78%)
Dec 30, 2016 22.43 22.43 22.43 0 +0.02(+0.11%)
Dec 29, 2016 22.40 22.48 22.14 22.40 23,913 -0.03(-0.15%)
Dec 28, 2016 22.67 22.73 22.28 22.43 37,332 -0.30(-1.33%)
Dec 27, 2016 22.79 22.81 22.29 22.74 33,901 -0.04(-0.18%)
Dec 23, 2016 22.78 22.78 22.78 0 -0.01(-0.04%)
Dec 22, 2016 22.71 22.81 22.15 22.78 23,561 +0.07(+0.32%)
Dec 21, 2016 22.61 22.81 22.38 22.71 32,743 -0.05(-0.21%)
Dec 20, 2016 21.81 22.81 21.81 22.76 36,308 +0.09(+0.40%)
Dec 19, 2016 22.61 22.73 22.29 22.67 44,902 -0.02(-0.07%)
Dec 16, 2016 22.65 22.80 22.38 22.69 220,132 -0.01(-0.04%)
Dec 15, 2016 22.70 23.16 22.15 22.69 48,574 -0.05(-0.21%)
Dec 14, 2016 22.45 22.81 21.71 22.74 41,841 +0.21(+0.94%)
Dec 13, 2016 22.94 23.61 22.43 22.53 35,986 -0.59(-2.57%)
Dec 12, 2016 23.52 23.52 22.36 23.13 38,513 -0.35(-1.49%)
Dec 09, 2016 23.61 24.35 23.21 23.48 63,756 -0.06(-0.24%)
Dec 08, 2016 23.35 23.61 22.73 23.53 43,250 -0.27(-1.13%)
Dec 07, 2016 23.78 24.40 23.40 23.80 58,023 +0.00(+0.00%)
Dec 06, 2016 23.43 24.01 22.85 23.80 59,255 +0.28(+1.21%)
Dec 05, 2016 20.06 23.69 20.06 23.52 137,062 +3.42(+17.00%)
Dec 02, 2016 20.03 20.22 19.68 20.10 4,356 -0.01(-0.04%)
Dec 01, 2016 19.87 20.29 19.87 20.11 10,479 +0.24(+1.18%)
Nov 30, 2016 19.89 20.29 19.60 19.87 18,436 -0.01(-0.04%)
Nov 29, 2016 20.18 20.18 19.76 19.88 13,209 -0.17(-0.85%)
Nov 28, 2016 20.21 20.24 19.82 20.05 10,426 -0.24(-1.20%)
Nov 25, 2016 19.97 20.53 19.70 20.29 9,558 -0.20(-0.99%)
Nov 23, 2016 20.50 20.50 20.50 0 +0.20(+1.00%)
Nov 22, 2016 20.20 20.29 19.89 20.29 23,283 +0.24(+1.17%)
Nov 21, 2016 20.15 20.21 19.64 20.06 28,017 -0.10(-0.48%)
Nov 18, 2016 19.81 20.19 19.39 20.16 30,656 +0.42(+2.14%)
Nov 17, 2016 19.59 19.81 19.10 19.73 22,605 +0.32(+1.67%)
Nov 16, 2016 19.37 19.66 19.16 19.41 18,046 -0.04(-0.21%)
Nov 15, 2016 19.48 20.05 19.20 19.45 20,485 -0.35(-1.76%)
Nov 14, 2016 19.48 20.08 19.11 19.80 58,535 +0.48(+2.48%)
Nov 11, 2016 17.58 19.48 17.58 19.32 81,826 +1.75(+9.93%)
Nov 10, 2016 17.30 18.44 16.76 17.57 63,165 +0.41(+2.36%)
Nov 09, 2016 16.03 17.68 15.88 17.17 22,196 +1.10(+6.82%)
Nov 08, 2016 16.18 16.23 15.89 16.07 8,237 -0.14(-0.85%)
Nov 07, 2016 16.07 16.21 16.06 16.21 6,391 +0.31(+1.94%)
Nov 04, 2016 16.19 16.19 15.80 15.90 28,499 +0.02(+0.10%)
Nov 03, 2016 15.89 16.05 15.82 15.89 6,355 -0.01(-0.05%)
Nov 02, 2016 15.67 15.92 15.67 15.89 4,768 +0.23(+1.45%)
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.