Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.40 23.42 22.45 23.11 1,192,171 -0.44(-1.87%)
Feb 27, 2017 23.08 23.61 22.91 23.55 758,076 +0.43(+1.86%)
Feb 24, 2017 22.35 23.74 22.18 23.12 939,962 +0.80(+3.58%)
Feb 23, 2017 22.85 23.14 22.29 22.32 1,206,691 -0.64(-2.79%)
Feb 22, 2017 22.80 23.13 22.60 22.96 675,500 +0.11(+0.48%)
Feb 21, 2017 22.78 23.12 22.46 22.85 788,178 +0.20(+0.88%)
Feb 17, 2017 22.65 22.65 22.65 0 +0.37(+1.66%)
Feb 16, 2017 22.59 22.82 21.75 22.28 1,119,311 -0.32(-1.42%)
Feb 15, 2017 22.74 23.03 22.10 22.60 930,353 -0.21(-0.92%)
Feb 14, 2017 22.19 22.94 22.19 22.81 676,986 +0.39(+1.74%)
Feb 13, 2017 22.93 22.95 22.18 22.42 865,924 -0.31(-1.36%)
Feb 10, 2017 22.86 23.17 22.25 22.73 792,153 -0.08(-0.35%)
Feb 09, 2017 21.85 22.96 21.85 22.81 1,562,019 +0.92(+4.20%)
Feb 08, 2017 20.68 22.05 20.42 21.89 1,144,718 +1.12(+5.39%)
Feb 07, 2017 21.76 21.76 20.65 20.77 957,550 -0.79(-3.66%)
Feb 06, 2017 21.43 22.02 21.39 21.56 1,196,710 +0.07(+0.33%)
Feb 03, 2017 21.75 21.75 20.86 21.49 1,098,168 -0.26(-1.20%)
Feb 02, 2017 21.77 22.46 21.42 21.75 2,148,549 +0.27(+1.26%)
Feb 01, 2017 21.44 21.73 21.01 21.48 2,212,621 +0.23(+1.08%)
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%)
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.