Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.62 19.64 18.83 19.38 1,421,598 -0.37(-1.87%)
Feb 27, 2017 19.36 19.80 19.21 19.75 903,963 +0.36(+1.86%)
Feb 24, 2017 18.74 19.91 18.60 19.39 1,120,852 +0.67(+3.58%)
Feb 23, 2017 19.16 19.41 18.69 18.72 1,438,912 -0.54(-2.79%)
Feb 22, 2017 19.12 19.40 18.95 19.25 805,496 +0.09(+0.48%)
Feb 21, 2017 19.10 19.39 18.84 19.16 939,858 +0.17(+0.88%)
Feb 17, 2017 18.99 18.99 18.99 0 +0.31(+1.66%)
Feb 16, 2017 18.94 19.14 18.24 18.68 1,334,716 -0.27(-1.42%)
Feb 15, 2017 19.07 19.31 18.53 18.95 1,109,394 -0.18(-0.92%)
Feb 14, 2017 18.61 19.24 18.61 19.13 807,268 +0.33(+1.74%)
Feb 13, 2017 19.23 19.25 18.60 18.80 1,032,566 -0.26(-1.36%)
Feb 10, 2017 19.17 19.43 18.66 19.06 944,598 -0.07(-0.35%)
Feb 09, 2017 18.32 19.25 18.32 19.13 1,862,621 +0.77(+4.20%)
Feb 08, 2017 17.34 18.50 17.12 18.36 1,365,013 +0.94(+5.39%)
Feb 07, 2017 18.25 18.25 17.32 17.42 1,141,825 -0.66(-3.66%)
Feb 06, 2017 17.97 18.47 17.93 18.08 1,427,010 +0.06(+0.33%)
Feb 03, 2017 18.24 18.24 17.49 18.02 1,309,504 -0.22(-1.20%)
Feb 02, 2017 18.26 18.84 17.96 18.24 2,562,026 +0.23(+1.26%)
Feb 01, 2017 17.98 18.22 17.62 18.01 2,638,428 +0.19(+1.08%)
Jan 31, 2017 16.77 18.09 16.47 17.82 3,648,354 +0.86(+5.04%)
Jan 30, 2017 16.27 17.08 16.08 16.97 4,385,685 +0.63(+3.85%)
Jan 27, 2017 16.79 16.91 16.19 16.34 1,166,516 -0.50(-2.99%)
Jan 26, 2017 17.39 17.54 16.78 16.84 1,263,824 -0.55(-3.14%)
Jan 25, 2017 17.36 17.60 17.15 17.38 1,177,065 +0.22(+1.27%)
Jan 24, 2017 17.02 17.28 16.56 17.17 1,324,981 +0.15(+0.89%)
Jan 23, 2017 17.28 17.47 16.81 17.02 2,542,039 -0.38(-2.17%)
Jan 20, 2017 17.54 17.74 17.24 17.39 1,234,789 -0.02(-0.10%)
Jan 19, 2017 17.78 17.97 17.34 17.41 1,371,552 -0.44(-2.49%)
Jan 18, 2017 17.87 17.97 17.23 17.85 1,902,791 -0.13(-0.70%)
Jan 17, 2017 17.84 18.66 17.82 17.98 1,388,358 +0.07(+0.37%)
Jan 13, 2017 17.91 17.91 17.91 0 +0.00(+0.00%)
Jan 12, 2017 18.11 18.36 17.64 17.91 1,482,209 -0.28(-1.52%)
Jan 11, 2017 18.54 18.67 17.82 18.19 1,771,126 -0.29(-1.54%)
Jan 10, 2017 18.68 19.05 18.27 18.47 2,102,415 -0.36(-1.92%)
Jan 09, 2017 18.62 18.94 18.43 18.84 1,913,234 +0.11(+0.58%)
Jan 06, 2017 19.24 19.33 18.62 18.73 3,640,946 -0.47(-2.45%)
Jan 05, 2017 20.08 20.12 18.71 19.20 2,660,252 -1.64(-7.89%)
Jan 04, 2017 20.59 21.38 20.56 20.84 2,345,688 +0.15(+0.73%)
Jan 03, 2017 21.43 21.97 20.15 20.69 2,514,943 -0.74(-3.44%)
Dec 30, 2016 21.43 21.43 21.43 0 -0.02(-0.08%)
Dec 29, 2016 21.64 22.11 21.03 21.44 1,507,953 -0.21(-0.97%)
Dec 28, 2016 22.26 22.50 21.50 21.65 1,096,144 -0.46(-2.09%)
Dec 27, 2016 22.16 22.47 21.80 22.11 609,240 +0.09(+0.42%)
Dec 23, 2016 22.02 22.02 22.02 0 +0.11(+0.50%)
Dec 22, 2016 23.77 23.77 21.77 21.91 2,230,099 -1.90(-7.99%)
Dec 21, 2016 23.62 24.12 23.38 23.82 1,498,952 +0.20(+0.85%)
Dec 20, 2016 22.92 23.62 22.76 23.62 977,784 +0.87(+3.83%)
Dec 19, 2016 22.42 22.97 22.31 22.74 904,860 +0.46(+2.07%)
Dec 16, 2016 23.22 23.35 22.26 22.28 4,768,063 -0.68(-2.96%)
Dec 15, 2016 23.11 23.38 22.82 22.96 1,220,817 -0.06(-0.25%)
Dec 14, 2016 22.89 23.23 22.32 23.02 1,628,471 +0.05(+0.22%)
Dec 13, 2016 22.74 23.34 22.41 22.97 2,491,964 +0.29(+1.29%)
Dec 12, 2016 22.73 23.00 21.89 22.68 2,614,536 -0.12(-0.52%)
Dec 09, 2016 22.09 23.06 21.66 22.79 3,968,007 +0.77(+3.50%)
Dec 08, 2016 20.65 22.94 20.24 22.02 15,030,613 +6.26(+39.67%)
Dec 07, 2016 15.27 15.98 15.19 15.77 2,382,395 +0.52(+3.39%)
Dec 06, 2016 14.98 15.29 14.60 15.25 1,666,697 +0.32(+2.12%)
Dec 05, 2016 15.37 15.90 14.79 14.93 3,069,366 -1.08(-6.76%)
Dec 02, 2016 15.76 16.19 15.59 16.02 1,943,472 +0.28(+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.