Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.15 27.17 26.61 27.07 9,971 +0.57(+2.16%)
Feb 27, 2017 26.21 27.20 26.19 26.50 21,788 -0.36(-1.36%)
Feb 24, 2017 25.59 27.16 25.53 26.86 18,116 +1.68(+6.66%)
Feb 23, 2017 23.69 25.96 23.69 25.18 24,417 +0.34(+1.35%)
Feb 22, 2017 23.64 24.88 23.57 24.85 40,857 +1.87(+8.16%)
Feb 21, 2017 22.91 23.11 22.55 22.97 51,333 -0.43(-1.85%)
Feb 17, 2017 23.41 23.41 23.41 0 +0.22(+0.94%)
Feb 16, 2017 21.92 23.26 21.86 23.19 25,159 +1.14(+5.19%)
Feb 15, 2017 21.83 22.29 21.51 22.05 14,422 +0.49(+2.29%)
Feb 14, 2017 21.99 22.64 21.52 21.55 18,326 -0.61(-2.76%)
Feb 13, 2017 22.18 22.39 21.94 22.17 15,660 +0.42(+1.92%)
Feb 10, 2017 21.88 21.97 21.26 21.75 33,749 -0.69(-3.09%)
Feb 09, 2017 23.40 23.40 22.36 22.44 27,110 -1.45(-6.07%)
Feb 08, 2017 24.36 25.29 23.67 23.89 53,108 +0.27(+1.13%)
Feb 07, 2017 22.19 24.03 22.19 23.63 45,567 +1.68(+7.64%)
Feb 06, 2017 21.05 22.15 20.69 21.95 25,970 +0.64(+3.01%)
Feb 03, 2017 22.12 22.47 21.00 21.31 32,786 -0.91(-4.09%)
Feb 02, 2017 23.23 23.53 22.03 22.21 24,419 -0.83(-3.60%)
Feb 01, 2017 22.59 23.81 22.07 23.04 13,266 +0.07(+0.30%)
Jan 31, 2017 23.21 23.81 22.97 22.97 22,965 -0.18(-0.77%)
Jan 30, 2017 21.56 23.67 21.56 23.15 53,726 +2.21(+10.55%)
Jan 27, 2017 20.58 21.21 20.45 20.94 37,350 +0.80(+3.97%)
Jan 26, 2017 20.16 20.24 19.83 20.14 17,796 -0.40(-1.97%)
Jan 25, 2017 20.75 20.75 20.19 20.55 27,504 -0.42(-2.02%)
Jan 24, 2017 21.87 21.87 20.67 20.97 47,249 -1.33(-5.97%)
Jan 23, 2017 22.01 22.63 22.01 22.30 31,954 +0.46(+2.12%)
Jan 20, 2017 21.46 21.97 21.21 21.84 17,114 -0.18(-0.81%)
Jan 19, 2017 21.98 22.19 21.68 22.02 12,775 +0.14(+0.63%)
Jan 18, 2017 22.10 22.23 21.52 21.88 15,301 +0.29(+1.32%)
Jan 17, 2017 21.62 21.87 21.19 21.59 17,039 -0.37(-1.71%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.10(+0.45%)
Jan 12, 2017 21.13 22.13 21.10 21.87 9,941 +0.10(+0.45%)
Jan 11, 2017 22.38 22.62 21.77 21.77 13,396 -0.79(-3.50%)
Jan 10, 2017 22.19 22.64 22.09 22.56 20,649 -0.02(-0.09%)
Jan 09, 2017 21.36 22.59 21.36 22.58 42,849 +1.49(+7.06%)
Jan 06, 2017 20.76 21.28 20.72 21.09 34,389 +0.05(+0.23%)
Jan 05, 2017 21.13 21.75 20.79 21.04 20,323 -0.32(-1.48%)
Jan 04, 2017 22.17 22.25 21.36 21.36 22,470 -0.92(-4.12%)
Jan 03, 2017 22.16 23.43 21.21 22.27 45,457 -0.38(-1.70%)
Dec 30, 2016 22.66 22.66 22.66 0 +0.33(+1.46%)
Dec 29, 2016 21.97 22.50 21.97 22.33 25,871 +0.40(+1.84%)
Dec 28, 2016 20.88 22.08 20.83 21.93 17,107 +0.80(+3.78%)
Dec 27, 2016 21.33 21.37 20.98 21.13 6,786 -0.34(-1.56%)
Dec 23, 2016 21.46 21.46 21.46 0 -0.02(-0.09%)
Dec 22, 2016 21.74 21.74 21.20 21.48 26,227 -0.10(-0.46%)
Dec 21, 2016 21.60 21.63 20.94 21.58 17,609 -0.39(-1.80%)
Dec 20, 2016 21.45 22.14 21.31 21.98 29,274 +0.38(+1.78%)
Dec 19, 2016 21.74 21.80 21.24 21.59 15,172 -0.10(-0.45%)
Dec 16, 2016 21.35 22.14 21.35 21.69 33,916 +0.15(+0.69%)
Dec 15, 2016 21.78 22.67 21.19 21.54 76,218 +0.11(+0.51%)
Dec 14, 2016 20.10 21.46 19.57 21.44 77,360 +1.83(+9.36%)
Dec 13, 2016 19.80 20.78 19.28 19.60 57,329 -0.81(-3.96%)
Dec 12, 2016 17.97 20.53 17.49 20.41 82,038 +1.06(+5.45%)
Dec 09, 2016 19.00 19.51 18.93 19.35 30,421 -0.04(-0.20%)
Dec 08, 2016 19.48 20.55 19.24 19.39 48,754 -0.43(-2.19%)
Dec 07, 2016 19.90 20.26 19.42 19.83 69,155 +0.11(+0.55%)
Dec 06, 2016 20.38 20.91 19.54 19.72 55,028 -0.16(-0.79%)
Dec 05, 2016 19.75 20.00 19.07 19.88 114,284 -0.75(-3.63%)
Dec 02, 2016 20.80 21.19 20.28 20.63 76,283 +0.03(+0.14%)
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.