Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.00 21.57 19.64 21.25 3,059,558 +1.02(+5.04%)
Jan 30, 2017 19.40 20.37 19.17 20.23 3,677,894 +0.75(+3.85%)
Jan 27, 2017 20.02 20.16 19.31 19.48 978,256 -0.60(-2.99%)
Jan 26, 2017 20.74 20.92 20.01 20.08 1,059,860 -0.65(-3.14%)
Jan 25, 2017 20.70 20.99 20.45 20.73 987,103 +0.26(+1.27%)
Jan 24, 2017 20.30 20.61 19.75 20.47 1,111,147 +0.18(+0.89%)
Jan 23, 2017 20.60 20.83 20.04 20.29 2,131,788 -0.45(-2.17%)
Jan 20, 2017 20.91 21.16 20.56 20.74 1,035,511 -0.02(-0.10%)
Jan 19, 2017 21.20 21.42 20.67 20.76 1,150,202 -0.53(-2.49%)
Jan 18, 2017 21.31 21.43 20.54 21.29 1,595,706 -0.15(-0.70%)
Jan 17, 2017 21.27 22.25 21.25 21.44 1,164,296 +0.08(+0.37%)
Jan 13, 2017 21.36 21.36 21.36 0 +0.00(+0.00%)
Jan 12, 2017 21.60 21.89 21.03 21.36 1,243,000 -0.33(-1.52%)
Jan 11, 2017 22.11 22.26 21.25 21.69 1,485,290 -0.34(-1.54%)
Jan 10, 2017 22.27 22.72 21.79 22.03 1,763,113 -0.43(-1.91%)
Jan 09, 2017 22.20 22.59 21.98 22.46 1,604,464 +0.13(+0.58%)
Jan 06, 2017 22.94 23.05 22.20 22.33 3,053,346 -0.56(-2.45%)
Jan 05, 2017 23.95 23.99 22.31 22.89 2,230,923 -1.96(-7.89%)
Jan 04, 2017 24.55 25.50 24.52 24.85 1,967,125 +0.18(+0.73%)
Jan 03, 2017 25.55 26.20 24.03 24.67 2,109,065 -0.88(-3.44%)
Dec 30, 2016 25.55 25.55 25.55 0 -0.02(-0.08%)
Dec 29, 2016 25.80 26.37 25.08 25.57 1,264,590 -0.25(-0.97%)
Dec 28, 2016 26.54 26.83 25.64 25.82 919,241 -0.55(-2.09%)
Dec 27, 2016 26.43 26.80 26.00 26.37 510,917 +0.11(+0.42%)
Dec 23, 2016 26.26 26.26 26.26 0 +0.13(+0.50%)
Dec 22, 2016 28.35 28.35 25.96 26.13 1,870,191 -2.27(-7.99%)
Dec 21, 2016 28.17 28.76 27.88 28.40 1,257,041 +0.24(+0.85%)
Dec 20, 2016 27.33 28.17 27.14 28.16 819,983 +1.04(+3.83%)
Dec 19, 2016 26.74 27.39 26.60 27.12 758,828 +0.55(+2.07%)
Dec 16, 2016 27.69 27.84 26.54 26.57 3,998,561 -0.81(-2.96%)
Dec 15, 2016 27.56 27.88 27.21 27.38 1,023,794 -0.07(-0.26%)
Dec 14, 2016 27.30 27.70 26.62 27.45 1,365,658 +0.06(+0.22%)
Dec 13, 2016 27.12 27.83 26.72 27.39 2,089,794 +0.35(+1.29%)
Dec 12, 2016 27.11 27.43 26.10 27.04 2,192,585 -0.14(-0.52%)
Dec 09, 2016 26.34 27.50 25.83 27.18 3,327,623 +0.74(+2.80%)
Dec 08, 2016 24.79 27.54 24.30 26.44 12,519,058 +7.51(+39.67%)
Dec 07, 2016 18.33 19.19 18.24 18.93 1,984,307 +0.62(+3.39%)
Dec 06, 2016 17.99 18.36 17.53 18.31 1,388,199 +0.38(+2.12%)
Dec 05, 2016 18.45 19.09 17.76 17.93 2,556,488 -1.30(-6.76%)
Dec 02, 2016 18.92 19.43 18.72 19.23 1,618,726 +0.34(+1.80%)
Dec 01, 2016 18.73 18.99 18.30 18.89 769,005 +0.13(+0.69%)
Nov 30, 2016 18.51 18.98 18.11 18.76 909,491 +0.19(+1.02%)
Nov 29, 2016 18.37 18.76 18.15 18.57 660,628 +0.30(+1.64%)
Nov 28, 2016 18.67 18.70 17.92 18.27 530,089 -0.40(-2.14%)
Nov 25, 2016 18.78 18.95 18.60 18.67 285,465 -0.01(-0.05%)
Nov 23, 2016 18.68 18.68 18.68 0 +0.11(+0.59%)
Nov 22, 2016 17.92 18.69 17.92 18.57 946,549 +0.79(+4.44%)
Nov 21, 2016 17.89 18.27 17.72 17.78 647,749 +0.00(+0.00%)
Nov 18, 2016 18.03 18.18 17.21 17.78 812,530 -0.34(-1.88%)
Nov 17, 2016 17.86 18.24 17.62 18.12 522,227 +0.26(+1.46%)
Nov 16, 2016 17.85 18.29 17.64 17.86 700,652 -0.01(-0.06%)
Nov 15, 2016 17.80 18.08 17.22 17.87 777,348 +0.11(+0.62%)
Nov 14, 2016 17.01 17.85 17.00 17.76 1,505,294 +0.97(+5.78%)
Nov 11, 2016 16.07 16.85 15.81 16.79 1,124,898 +0.71(+4.42%)
Nov 10, 2016 15.43 16.45 15.42 16.08 1,504,391 +0.87(+5.72%)
Nov 09, 2016 14.12 15.38 14.12 15.21 938,810 +0.58(+3.96%)
Nov 08, 2016 15.32 15.36 14.43 14.63 1,358,472 -0.79(-5.12%)
Nov 07, 2016 15.72 15.95 15.39 15.42 989,929 +0.12(+0.78%)
Nov 04, 2016 15.19 15.92 15.13 15.30 838,175 +0.06(+0.39%)
Nov 03, 2016 15.75 15.89 15.20 15.24 458,477 -0.49(-3.12%)
Nov 02, 2016 15.49 15.84 15.43 15.73 625,481 +0.21(+1.35%)
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.