Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.53 24.14 23.29 23.29 22,654 -0.18(-0.77%)
Jan 30, 2017 21.86 24.00 21.86 23.47 52,998 +2.24(+10.55%)
Jan 27, 2017 20.87 21.50 20.73 21.23 36,844 +0.81(+3.97%)
Jan 26, 2017 20.44 20.52 20.10 20.42 17,555 -0.41(-1.97%)
Jan 25, 2017 21.04 21.04 20.47 20.83 27,131 -0.43(-2.02%)
Jan 24, 2017 22.17 22.17 20.95 21.26 46,609 -1.35(-5.97%)
Jan 23, 2017 22.32 22.94 22.32 22.61 31,521 +0.47(+2.12%)
Jan 20, 2017 21.76 22.27 21.50 22.14 16,882 -0.18(-0.81%)
Jan 19, 2017 22.28 22.50 21.98 22.32 12,602 +0.14(+0.63%)
Jan 18, 2017 22.40 22.54 21.82 22.18 15,094 +0.29(+1.32%)
Jan 17, 2017 21.92 22.17 21.48 21.89 16,808 -0.38(-1.71%)
Jan 13, 2017 22.27 22.27 22.27 0 +0.10(+0.45%)
Jan 12, 2017 21.42 22.43 21.39 22.17 9,807 +0.10(+0.45%)
Jan 11, 2017 22.69 22.93 22.07 22.07 13,215 -0.80(-3.50%)
Jan 10, 2017 22.50 22.95 22.39 22.87 20,369 -0.02(-0.09%)
Jan 09, 2017 21.65 22.90 21.65 22.89 42,268 +1.51(+7.06%)
Jan 06, 2017 21.05 21.57 21.00 21.38 33,923 +0.05(+0.23%)
Jan 05, 2017 21.42 22.05 21.08 21.33 20,048 -0.32(-1.48%)
Jan 04, 2017 22.47 22.55 21.65 21.65 22,166 -0.93(-4.12%)
Jan 03, 2017 22.46 23.75 21.50 22.58 44,841 -0.39(-1.70%)
Dec 30, 2016 22.97 22.97 22.97 0 +0.33(+1.46%)
Dec 29, 2016 22.27 22.81 22.27 22.64 25,521 +0.41(+1.84%)
Dec 28, 2016 21.17 22.38 21.12 22.23 16,875 +0.81(+3.78%)
Dec 27, 2016 21.62 21.66 21.27 21.42 6,694 -0.34(-1.56%)
Dec 23, 2016 21.76 21.76 21.76 0 -0.02(-0.09%)
Dec 22, 2016 22.04 22.04 21.49 21.78 25,872 -0.10(-0.46%)
Dec 21, 2016 21.90 21.93 21.23 21.88 17,371 -0.40(-1.80%)
Dec 20, 2016 21.74 22.44 21.60 22.28 28,877 +0.39(+1.78%)
Dec 19, 2016 22.04 22.10 21.53 21.89 14,967 -0.10(-0.45%)
Dec 16, 2016 21.64 22.44 21.64 21.99 33,456 +0.15(+0.69%)
Dec 15, 2016 22.08 22.98 21.48 21.84 75,185 +0.11(+0.51%)
Dec 14, 2016 20.38 21.76 19.84 21.73 76,311 +1.86(+9.36%)
Dec 13, 2016 20.07 21.07 19.55 19.87 56,552 -0.82(-3.96%)
Dec 12, 2016 18.22 20.82 17.73 20.69 80,926 +1.07(+5.45%)
Dec 09, 2016 19.26 19.78 19.19 19.62 30,009 -0.04(-0.20%)
Dec 08, 2016 19.75 20.83 19.50 19.66 48,093 -0.44(-2.19%)
Dec 07, 2016 20.17 20.54 19.69 20.10 68,217 +0.11(+0.55%)
Dec 06, 2016 20.66 21.20 19.81 19.99 54,282 -0.16(-0.79%)
Dec 05, 2016 20.02 20.27 19.33 20.15 112,734 -0.76(-3.63%)
Dec 02, 2016 21.09 21.48 20.56 20.91 75,249 +0.03(+0.14%)
Dec 01, 2016 19.64 21.22 19.43 20.88 121,386 -0.22(-1.04%)
Nov 30, 2016 24.03 24.03 21.00 21.10 422,967 -7.48(-26.17%)
Nov 29, 2016 29.19 30.14 27.95 28.58 89,202 +1.13(+4.12%)
Nov 28, 2016 25.55 27.59 24.85 27.45 45,582 +1.86(+7.27%)
Nov 25, 2016 25.07 26.00 25.07 25.59 31,277 +1.03(+4.19%)
Nov 23, 2016 24.56 24.56 24.56 0 -0.87(-3.42%)
Nov 22, 2016 25.64 26.75 24.86 25.43 31,422 +0.18(+0.71%)
Nov 21, 2016 27.03 27.03 25.25 25.25 60,346 -3.61(-12.51%)
Nov 18, 2016 29.16 29.19 28.00 28.86 26,306 -0.68(-2.30%)
Nov 17, 2016 27.87 29.81 27.10 29.54 37,541 +0.94(+3.29%)
Nov 16, 2016 28.09 28.84 26.98 28.60 59,175 +1.03(+3.74%)
Nov 15, 2016 30.35 30.35 27.10 27.57 54,027 -3.74(-11.95%)
Nov 14, 2016 32.92 33.69 31.23 31.31 44,126 -1.51(-4.60%)
Nov 11, 2016 31.80 33.79 31.80 32.82 39,887 +1.79(+5.77%)
Nov 10, 2016 31.04 31.86 30.00 31.03 14,897 +0.10(+0.32%)
Nov 09, 2016 35.09 35.09 30.23 30.93 16,978 -3.09(-9.08%)
Nov 08, 2016 34.01 34.64 33.09 34.02 29,880 +0.87(+2.62%)
Nov 07, 2016 34.01 34.48 33.10 33.15 49,356 -2.80(-7.79%)
Nov 04, 2016 34.84 36.47 33.92 35.95 80,958 +1.11(+3.19%)
Nov 03, 2016 34.97 35.56 33.15 34.84 45,276 -0.45(-1.28%)
Nov 02, 2016 35.50 37.21 34.62 35.29 64,980 +1.15(+3.37%)
Nov 01, 2016 33.00 35.93 32.52 34.14 81,266 +0.37(+1.10%)
Oct 31, 2016 32.23 33.86 32.19 33.77 78,260 +1.91(+5.99%)
Oct 28, 2016 29.88 32.25 29.31 31.86 39,996 +1.85(+6.16%)
Oct 27, 2016 30.59 30.83 29.28 30.01 36,041 -0.93(-3.01%)
Oct 26, 2016 31.56 32.51 30.57 30.94 45,314 +0.34(+1.11%)
Oct 25, 2016 29.44 30.73 28.31 30.60 42,377 +1.91(+6.66%)
Oct 24, 2016 27.89 29.87 27.47 28.69 36,622 +1.22(+4.44%)
Oct 21, 2016 26.82 27.58 26.65 27.47 30,555 +1.07(+4.05%)
Oct 20, 2016 27.20 27.76 26.17 26.40 61,226 -0.10(-0.38%)
Oct 19, 2016 27.30 27.30 25.50 26.50 38,821 -1.18(-4.26%)
Oct 18, 2016 27.45 28.30 26.72 27.68 29,799 -0.31(-1.11%)
Oct 17, 2016 27.21 28.44 27.01 27.99 47,790 +0.90(+3.32%)
Oct 14, 2016 25.70 27.18 25.45 27.09 66,045 +1.04(+4.01%)
Oct 13, 2016 26.89 27.45 25.47 26.05 40,860 +0.00(+0.02%)
Oct 12, 2016 26.11 27.16 25.75 26.04 74,933 +0.07(+0.27%)
Oct 11, 2016 25.15 26.48 25.11 25.97 39,160 +0.99(+3.96%)
Oct 10, 2016 25.05 25.23 24.06 24.98 61,444 -0.89(-3.44%)
Oct 07, 2016 24.98 26.37 24.98 25.87 40,486 +0.49(+1.93%)
Oct 06, 2016 24.57 25.81 24.21 25.38 42,720 +0.41(+1.64%)
Oct 05, 2016 25.38 25.77 24.52 24.97 39,531 -1.62(-6.09%)
Oct 04, 2016 25.69 26.90 25.27 26.59 31,953 +0.86(+3.34%)
Oct 03, 2016 25.73 25.73 25.73 25.73 4,722 -1.58(-5.79%)
Sep 30, 2016 27.31 27.31 27.31 27.31 1,202 -0.89(-3.16%)
Sep 29, 2016 28.22 28.22 28.20 28.20 649 -5.31(-15.85%)
Sep 28, 2016 33.51 33.51 33.51 33.51 0 +0.00(+0.00%)
Sep 27, 2016 32.16 34.09 31.88 33.51 39,908 +2.71(+8.80%)
Sep 26, 2016 30.01 30.92 29.25 30.80 14,217 +0.02(+0.06%)
Sep 23, 2016 29.24 31.47 28.30 30.78 23,981 +2.24(+7.85%)
Sep 22, 2016 28.01 29.17 27.37 28.54 17,616 -0.54(-1.86%)
Sep 21, 2016 30.86 31.22 29.00 29.08 18,335 -3.34(-10.30%)
Sep 20, 2016 31.90 32.57 30.95 32.42 17,315 +0.92(+2.92%)
Sep 19, 2016 30.51 31.58 28.01 31.50 9,903 +0.05(+0.16%)
Sep 16, 2016 31.36 32.62 31.34 31.45 43,001 +0.55(+1.78%)
Sep 15, 2016 31.82 31.82 29.98 30.90 19,189 -1.00(-3.13%)
Sep 14, 2016 30.85 32.11 28.87 31.90 63,947 +1.66(+5.49%)
Sep 13, 2016 27.99 30.48 27.92 30.24 70,394 +3.41(+12.71%)
Sep 12, 2016 28.77 28.77 26.74 26.83 65,694 -0.59(-2.15%)
Sep 09, 2016 26.09 27.45 25.60 27.42 82,884 +2.37(+9.46%)
Sep 08, 2016 26.31 26.63 24.90 25.05 62,103 -2.02(-7.45%)
Sep 07, 2016 27.37 27.52 26.46 27.07 42,122 -0.48(-1.76%)
Sep 06, 2016 28.77 28.77 27.55 27.55 30,519 -1.36(-4.70%)
Sep 02, 2016 30.00 28.91 28.91 28.91 32,500 -1.68(-5.49%)
Sep 01, 2016 31.14 31.54 30.36 30.59 18,341 -0.15(-0.49%)
Aug 31, 2016 29.19 31.25 29.19 30.74 81,041 +1.82(+6.29%)
Aug 30, 2016 28.27 29.25 27.44 28.92 23,551 +0.40(+1.40%)
Aug 29, 2016 29.65 29.65 28.50 28.52 7,247 -0.67(-2.30%)
Aug 26, 2016 28.63 29.80 27.73 29.19 27,515 -0.10(-0.34%)
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.