Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 15.71 15.72 15.22 15.52 1,011,492 -0.28(-1.77%)
Oct 31, 2016 15.94 16.12 15.67 15.80 805,317 -0.13(-0.82%)
Oct 28, 2016 15.84 16.21 15.79 15.93 354,659 -0.03(-0.19%)
Oct 27, 2016 16.69 16.71 15.83 15.96 680,438 -0.74(-4.43%)
Oct 26, 2016 16.75 17.16 16.64 16.70 480,735 -0.24(-1.42%)
Oct 25, 2016 16.75 17.01 16.48 16.94 931,877 +0.05(+0.30%)
Oct 24, 2016 16.69 17.18 16.64 16.89 922,956 +0.30(+1.81%)
Oct 21, 2016 15.90 16.62 15.90 16.59 975,070 +0.47(+2.92%)
Oct 20, 2016 16.04 16.27 16.01 16.12 510,042 +0.03(+0.19%)
Oct 19, 2016 15.90 16.22 15.72 16.09 537,582 +0.28(+1.77%)
Oct 18, 2016 16.15 16.16 15.72 15.81 555,983 -0.11(-0.69%)
Oct 17, 2016 16.08 16.09 15.72 15.92 759,996 -0.15(-0.93%)
Oct 14, 2016 16.35 16.40 15.93 16.07 567,015 -0.20(-1.23%)
Oct 13, 2016 16.34 17.03 16.11 16.27 1,014,485 -0.28(-1.69%)
Oct 12, 2016 16.07 16.56 16.04 16.55 777,902 +0.53(+3.31%)
Oct 11, 2016 16.23 16.23 15.84 16.02 813,344 -0.24(-1.48%)
Oct 10, 2016 15.85 16.42 15.84 16.26 972,596 +0.58(+3.70%)
Oct 07, 2016 15.70 16.01 15.53 15.68 1,192,125 +0.07(+0.45%)
Oct 06, 2016 15.65 15.68 15.29 15.61 942,280 -0.05(-0.32%)
Oct 05, 2016 15.32 15.78 15.18 15.66 1,160,922 +0.47(+3.09%)
Oct 04, 2016 15.34 15.48 15.08 15.19 1,025,171 -0.20(-1.30%)
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.