Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.95 24.52 23.33 24.32 703,845 +0.00(+0.00%)
Jan 30, 2017 23.99 24.36 23.54 24.32 456,973 +0.08(+0.34%)
Jan 27, 2017 25.18 26.71 23.41 24.24 951,505 +0.74(+3.15%)
Jan 26, 2017 23.54 23.87 23.33 23.50 410,495 -0.12(-0.52%)
Jan 25, 2017 23.33 23.70 23.17 23.62 301,109 +0.45(+1.95%)
Jan 24, 2017 22.96 23.41 22.75 23.17 288,210 +0.33(+1.44%)
Jan 23, 2017 22.63 22.96 22.43 22.84 335,979 +0.25(+1.09%)
Jan 20, 2017 22.51 22.75 22.47 22.59 198,836 +0.21(+0.92%)
Jan 19, 2017 22.55 22.75 22.22 22.38 187,305 -0.16(-0.73%)
Jan 18, 2017 22.47 22.59 22.10 22.55 408,141 +0.21(+0.92%)
Jan 17, 2017 22.67 23.00 22.30 22.34 475,987 -0.29(-1.27%)
Jan 13, 2017 22.63 22.63 22.63 0 +0.91(+4.17%)
Jan 12, 2017 22.30 22.30 21.48 21.73 543,655 -0.70(-3.12%)
Jan 11, 2017 21.89 22.68 21.69 22.43 705,444 +0.45(+2.06%)
Jan 10, 2017 22.01 22.22 21.73 21.97 722,679 -0.62(-2.73%)
Jan 09, 2017 22.80 22.80 21.81 22.59 273,006 -0.29(-1.26%)
Jan 06, 2017 23.00 23.08 22.67 22.88 380,043 -0.04(-0.18%)
Jan 05, 2017 23.54 23.70 22.80 22.92 662,197 -1.36(-5.59%)
Jan 04, 2017 23.74 24.36 23.66 24.28 404,796 +0.70(+2.97%)
Jan 03, 2017 23.17 23.74 23.08 23.58 667,202 +0.78(+3.43%)
Dec 30, 2016 22.80 22.80 22.80 0 -0.21(-0.89%)
Dec 29, 2016 22.71 23.21 22.55 23.00 496,178 +0.41(+1.82%)
Dec 28, 2016 23.29 23.29 22.55 22.59 379,693 -0.62(-2.66%)
Dec 27, 2016 23.91 23.99 23.00 23.21 487,572 -0.70(-2.93%)
Dec 23, 2016 23.91 23.91 23.91 0 +0.16(+0.69%)
Dec 22, 2016 23.82 23.95 23.58 23.74 310,979 -0.12(-0.52%)
Dec 21, 2016 23.82 23.91 23.54 23.87 346,256 +0.12(+0.52%)
Dec 20, 2016 23.13 23.78 23.08 23.74 370,666 +0.74(+3.22%)
Dec 19, 2016 22.34 23.06 22.22 23.00 469,595 +0.78(+3.52%)
Dec 16, 2016 22.43 22.75 22.18 22.22 898,176 -0.08(-0.37%)
Dec 15, 2016 22.59 22.92 22.22 22.30 519,244 -0.08(-0.37%)
Dec 14, 2016 22.88 23.00 22.06 22.38 798,536 -0.78(-3.37%)
Dec 13, 2016 22.63 23.33 22.51 23.17 922,843 +0.58(+2.55%)
Dec 12, 2016 23.04 23.08 22.43 22.59 402,299 -0.49(-2.14%)
Dec 09, 2016 23.29 23.29 22.80 23.08 412,008 -0.25(-1.06%)
Dec 08, 2016 23.13 23.41 22.88 23.33 658,817 +0.33(+1.43%)
Dec 07, 2016 23.37 23.41 22.96 23.00 389,269 -0.41(-1.76%)
Dec 06, 2016 22.92 23.54 22.80 23.41 670,345 +0.49(+2.15%)
Dec 05, 2016 22.71 23.35 22.71 22.92 631,603 +0.21(+0.91%)
Dec 02, 2016 22.75 22.92 22.47 22.71 408,499 -0.12(-0.53%)
Dec 01, 2016 22.47 23.28 22.47 22.84 555,664 +0.40(+1.81%)
Nov 30, 2016 22.84 22.84 22.27 22.43 370,991 -0.04(-0.18%)
Nov 29, 2016 22.67 22.79 22.19 22.47 602,914 -0.24(-1.07%)
Nov 28, 2016 23.28 23.32 22.59 22.71 709,986 -0.73(-3.11%)
Nov 25, 2016 23.36 23.52 23.16 23.44 150,389 +0.08(+0.35%)
Nov 23, 2016 23.36 23.36 23.36 0 +0.08(+0.35%)
Nov 22, 2016 22.96 23.36 22.59 23.28 464,251 +0.57(+2.50%)
Nov 21, 2016 22.88 22.92 22.43 22.71 394,496 -0.04(-0.18%)
Nov 18, 2016 22.67 23.08 22.39 22.75 421,745 +0.20(+0.90%)
Nov 17, 2016 22.35 22.69 22.07 22.55 368,999 +0.20(+0.91%)
Nov 16, 2016 21.98 22.47 21.74 22.35 514,453 +0.28(+1.28%)
Nov 15, 2016 21.54 22.11 20.94 22.07 386,046 +0.36(+1.68%)
Nov 14, 2016 21.26 22.27 21.01 21.70 561,867 +0.73(+3.47%)
Nov 11, 2016 20.00 20.97 19.96 20.97 729,388 +0.81(+4.02%)
Nov 10, 2016 19.27 20.24 19.07 20.16 1,193,094 +1.01(+5.29%)
Nov 09, 2016 18.71 19.35 18.50 19.15 975,967 +0.49(+2.60%)
Nov 08, 2016 18.71 18.83 18.46 18.66 382,239 -0.16(-0.86%)
Nov 07, 2016 19.60 19.60 18.79 18.83 442,873 +0.04(+0.22%)
Nov 04, 2016 18.75 18.87 18.50 18.79 478,116 +0.00(+0.00%)
Nov 03, 2016 18.42 18.83 18.26 18.79 455,681 +0.45(+2.43%)
Nov 02, 2016 18.91 19.03 18.26 18.34 479,909 -0.65(-3.41%)
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.