Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.87 21.08 20.46 20.97 1,856,479 +0.00(+0.00%)
Jan 30, 2017 21.21 21.32 20.62 20.97 1,667,349 -0.45(-2.10%)
Jan 27, 2017 21.04 21.48 20.80 21.42 2,163,480 +0.34(+1.61%)
Jan 26, 2017 21.32 21.56 20.85 21.08 2,273,998 -0.18(-0.85%)
Jan 25, 2017 21.09 21.70 20.93 21.26 1,831,811 +0.41(+1.97%)
Jan 24, 2017 21.00 21.05 20.70 20.85 1,834,815 -0.08(-0.38%)
Jan 23, 2017 21.05 21.18 20.67 20.93 1,036,004 -0.08(-0.38%)
Jan 20, 2017 20.90 21.16 20.69 21.01 2,133,973 +0.25(+1.20%)
Jan 19, 2017 21.33 21.48 20.35 20.76 2,365,992 -0.30(-1.42%)
Jan 18, 2017 21.62 21.62 20.84 21.06 1,688,940 -0.51(-2.36%)
Jan 17, 2017 21.93 22.00 21.44 21.57 1,751,055 -0.31(-1.42%)
Jan 13, 2017 21.88 21.88 21.88 0 -0.18(-0.82%)
Jan 12, 2017 22.61 22.61 21.83 22.06 1,376,843 -0.55(-2.43%)
Jan 11, 2017 22.54 22.91 22.02 22.61 1,876,839 +0.17(+0.76%)
Jan 10, 2017 22.75 22.99 22.39 22.44 1,638,449 -0.32(-1.41%)
Jan 09, 2017 23.32 23.43 22.56 22.76 2,752,473 -0.53(-2.28%)
Jan 06, 2017 23.56 23.68 23.18 23.29 1,101,997 -0.17(-0.72%)
Jan 05, 2017 23.60 23.92 22.75 23.46 3,122,069 -0.17(-0.72%)
Jan 04, 2017 22.75 24.61 22.54 23.63 5,623,823 +1.11(+4.93%)
Jan 03, 2017 21.82 22.68 21.50 22.52 2,890,164 +0.96(+4.45%)
Dec 30, 2016 21.56 21.56 21.56 0 +0.16(+0.75%)
Dec 29, 2016 21.33 21.61 21.17 21.40 1,101,131 +0.06(+0.28%)
Dec 28, 2016 21.90 22.09 21.13 21.34 1,718,927 -0.45(-2.07%)
Dec 27, 2016 22.05 22.49 21.75 21.79 2,036,675 -0.18(-0.82%)
Dec 23, 2016 21.97 21.97 21.97 0 +0.03(+0.14%)
Dec 22, 2016 22.32 22.40 21.87 21.94 1,979,642 -0.51(-2.27%)
Dec 21, 2016 22.40 22.85 22.31 22.45 1,665,601 +0.15(+0.67%)
Dec 20, 2016 22.70 22.97 22.17 22.30 2,308,044 -0.28(-1.24%)
Dec 19, 2016 22.63 23.02 22.45 22.58 1,864,039 -0.09(-0.40%)
Dec 16, 2016 22.40 23.06 22.11 22.67 4,054,678 +0.42(+1.89%)
Dec 15, 2016 23.08 23.24 22.11 22.25 3,030,472 -0.79(-3.43%)
Dec 14, 2016 24.71 24.89 22.90 23.04 4,590,000 -2.09(-8.32%)
Dec 13, 2016 23.01 25.20 22.54 25.13 4,772,937 +2.40(+10.56%)
Dec 12, 2016 24.11 24.28 22.63 22.73 2,313,526 -1.45(-6.00%)
Dec 09, 2016 24.22 24.51 23.91 24.18 1,207,561 +0.12(+0.50%)
Dec 08, 2016 25.20 25.24 23.64 24.06 2,547,409 -1.03(-4.11%)
Dec 07, 2016 25.20 25.42 24.87 25.09 1,641,062 -0.05(-0.20%)
Dec 06, 2016 25.14 25.50 24.80 25.14 1,861,916 +0.13(+0.52%)
Dec 05, 2016 24.43 25.36 23.89 25.01 1,755,339 +0.53(+2.17%)
Dec 02, 2016 24.67 24.82 24.13 24.48 1,509,416 -0.13(-0.53%)
Dec 01, 2016 25.21 25.51 24.24 24.61 1,403,294 -0.57(-2.26%)
Nov 30, 2016 25.13 25.42 24.85 25.18 1,150,697 +0.25(+1.00%)
Nov 29, 2016 25.37 25.47 24.85 24.93 1,026,675 -0.40(-1.58%)
Nov 28, 2016 25.92 26.10 25.20 25.33 1,054,998 -0.56(-2.16%)
Nov 25, 2016 26.49 26.85 25.79 25.89 878,302 -0.27(-1.03%)
Nov 23, 2016 26.16 26.16 26.16 0 -0.06(-0.23%)
Nov 22, 2016 26.03 26.27 25.54 26.22 1,532,907 +0.38(+1.47%)
Nov 21, 2016 25.48 26.19 25.48 25.84 1,444,579 +0.61(+2.42%)
Nov 18, 2016 25.37 25.83 24.76 25.23 1,869,451 +0.09(+0.36%)
Nov 17, 2016 26.61 26.67 25.03 25.14 2,578,515 -1.30(-4.92%)
Nov 16, 2016 27.29 27.43 26.35 26.44 2,141,412 -0.85(-3.11%)
Nov 15, 2016 27.41 27.70 26.86 27.29 2,451,195 -0.71(-2.54%)
Nov 14, 2016 28.00 28.37 27.71 28.00 2,471,522 +0.00(+0.00%)
Nov 11, 2016 28.43 28.96 27.48 28.00 3,875,435 -0.47(-1.65%)
Nov 10, 2016 28.38 29.00 28.28 28.47 5,942,746 +0.46(+1.64%)
Nov 09, 2016 26.70 29.36 25.71 28.01 18,365,592 +0.31(+1.12%)
Nov 08, 2016 21.00 27.75 17.20 27.70 107,887,800 -8.04(-22.50%)
Nov 07, 2016 33.77 35.75 33.77 35.74 2,372,667 +2.42(+7.26%)
Nov 04, 2016 33.36 34.44 32.81 33.32 1,751,340 -0.12(-0.36%)
Nov 03, 2016 32.72 34.10 32.38 33.44 2,497,063 +1.09(+3.37%)
Nov 02, 2016 32.90 33.13 32.06 32.35 1,225,050 -0.51(-1.55%)
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.