Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.43 21.81 21.20 21.68 67,606 +0.21(+0.98%)
Jan 30, 2017 22.11 22.11 21.24 21.47 66,564 -0.77(-3.46%)
Jan 27, 2017 22.00 22.30 21.95 22.24 55,927 +0.30(+1.37%)
Jan 26, 2017 21.84 22.17 21.78 21.94 37,116 +0.09(+0.41%)
Jan 25, 2017 21.89 22.06 21.55 21.85 48,409 +0.12(+0.55%)
Jan 24, 2017 21.30 21.80 21.20 21.73 56,071 +0.51(+2.40%)
Jan 23, 2017 21.50 21.77 20.94 21.22 45,999 -0.24(-1.12%)
Jan 20, 2017 21.15 21.87 21.15 21.46 53,768 +0.27(+1.27%)
Jan 19, 2017 21.03 21.26 20.81 21.19 53,802 +0.28(+1.34%)
Jan 18, 2017 21.09 21.11 20.75 20.91 51,989 -0.01(-0.05%)
Jan 17, 2017 21.76 21.76 20.91 20.92 46,170 -0.99(-4.52%)
Jan 13, 2017 21.91 21.91 21.91 0 +0.43(+2.00%)
Jan 12, 2017 21.47 21.69 21.34 21.48 73,537 +0.03(+0.14%)
Jan 11, 2017 21.50 21.55 21.18 21.45 33,260 -0.02(-0.09%)
Jan 10, 2017 21.43 21.57 21.30 21.47 54,202 +0.15(+0.70%)
Jan 09, 2017 21.77 21.81 21.24 21.32 68,744 -0.48(-2.20%)
Jan 06, 2017 23.00 23.02 21.76 21.80 102,998 -1.15(-5.01%)
Jan 05, 2017 23.84 24.02 22.93 22.95 72,509 -0.92(-3.85%)
Jan 04, 2017 24.00 24.21 23.82 23.87 59,164 -0.13(-0.54%)
Jan 03, 2017 23.94 24.11 23.80 24.00 59,421 +0.15(+0.63%)
Dec 30, 2016 23.85 23.85 23.85 0 -0.12(-0.50%)
Dec 29, 2016 23.96 24.06 23.80 23.97 27,095 +0.09(+0.38%)
Dec 28, 2016 24.50 24.50 23.80 23.88 68,138 -0.48(-1.97%)
Dec 27, 2016 24.65 24.65 23.98 24.36 38,968 -0.04(-0.16%)
Dec 23, 2016 24.40 24.40 24.40 0 +0.38(+1.58%)
Dec 22, 2016 24.18 24.18 23.80 24.02 86,401 -0.10(-0.41%)
Dec 21, 2016 24.01 24.22 23.86 24.12 47,483 +0.11(+0.46%)
Dec 20, 2016 24.26 24.26 23.75 24.01 78,145 -0.09(-0.37%)
Dec 19, 2016 24.29 24.38 23.95 24.10 53,159 -0.06(-0.25%)
Dec 16, 2016 24.16 24.68 23.71 24.16 104,314 +0.08(+0.33%)
Dec 15, 2016 23.96 24.22 23.67 24.08 60,528 +0.18(+0.75%)
Dec 14, 2016 24.63 24.74 23.82 23.90 62,652 -0.75(-3.04%)
Dec 13, 2016 24.63 24.90 24.40 24.65 46,127 +0.03(+0.12%)
Dec 12, 2016 24.79 24.79 24.53 24.62 71,461 -0.27(-1.08%)
Dec 09, 2016 24.56 25.00 24.56 24.89 61,470 +0.32(+1.30%)
Dec 08, 2016 24.28 24.60 24.08 24.57 60,518 +0.29(+1.19%)
Dec 07, 2016 23.95 24.37 23.86 24.28 84,527 +0.25(+1.04%)
Dec 06, 2016 24.13 24.20 23.91 24.03 61,987 +0.01(+0.04%)
Dec 05, 2016 23.78 24.20 23.59 24.02 82,450 +0.24(+1.01%)
Dec 02, 2016 23.57 23.86 23.27 23.78 29,931 +0.13(+0.55%)
Dec 01, 2016 24.35 24.40 23.48 23.65 50,507 -0.73(-2.99%)
Nov 30, 2016 24.30 24.55 24.05 24.38 53,733 +0.08(+0.33%)
Nov 29, 2016 24.29 24.51 24.08 24.30 52,287 +0.05(+0.21%)
Nov 28, 2016 24.31 24.42 24.13 24.25 43,518 -0.03(-0.12%)
Nov 25, 2016 24.47 24.50 24.22 24.28 11,899 -0.31(-1.26%)
Nov 23, 2016 24.59 24.59 24.59 0 +0.21(+0.86%)
Nov 22, 2016 23.87 24.42 23.81 24.38 67,684 +0.51(+2.14%)
Nov 21, 2016 23.93 24.00 23.50 23.87 34,519 -0.01(-0.04%)
Nov 18, 2016 23.41 23.90 23.41 23.88 47,030 +0.49(+2.09%)
Nov 17, 2016 23.45 23.65 23.16 23.39 46,447 +0.03(+0.13%)
Nov 16, 2016 23.48 23.50 23.07 23.36 43,772 -0.12(-0.51%)
Nov 15, 2016 23.26 23.56 22.90 23.48 67,095 +0.21(+0.90%)
Nov 14, 2016 22.93 24.12 22.93 23.27 174,368 +0.48(+2.11%)
Nov 11, 2016 22.16 23.15 22.16 22.79 116,791 +0.61(+2.75%)
Nov 10, 2016 21.57 23.19 21.53 22.18 150,911 +0.61(+2.83%)
Nov 09, 2016 20.00 22.23 18.36 21.57 309,627 -1.89(-8.06%)
Nov 08, 2016 23.63 23.63 23.07 23.46 69,682 -0.12(-0.51%)
Nov 07, 2016 23.39 23.62 23.29 23.58 58,953 +0.47(+2.03%)
Nov 04, 2016 22.94 23.36 22.94 23.11 39,753 +0.18(+0.78%)
Nov 03, 2016 23.04 23.08 22.85 22.93 29,935 +0.03(+0.13%)
Nov 02, 2016 23.66 23.96 22.90 22.90 99,529 -0.81(-3.42%)
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.