Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.84 21.84 21.32 21.43 233,212 -0.37(-1.71%)
Feb 27, 2017 21.21 21.88 21.21 21.81 251,605 +0.60(+2.81%)
Feb 24, 2017 20.95 21.40 20.91 21.21 399,046 +0.15(+0.71%)
Feb 23, 2017 21.47 21.47 20.88 21.06 185,997 -0.41(-1.91%)
Feb 22, 2017 21.51 21.70 21.29 21.47 216,867 +0.11(+0.52%)
Feb 21, 2017 20.95 21.47 20.95 21.36 259,461 +0.60(+2.87%)
Feb 17, 2017 20.76 20.76 20.76 0 -0.52(-2.45%)
Feb 16, 2017 21.14 21.49 21.02 21.29 341,836 +0.22(+1.06%)
Feb 15, 2017 21.29 21.43 20.99 21.06 626,712 -0.30(-1.40%)
Feb 14, 2017 21.43 21.62 21.21 21.36 187,918 -0.19(-0.87%)
Feb 13, 2017 21.88 21.92 21.47 21.55 215,825 -0.22(-1.03%)
Feb 10, 2017 21.66 21.84 21.43 21.77 272,482 +0.30(+1.39%)
Feb 09, 2017 21.47 21.66 21.32 21.47 363,246 +0.07(+0.35%)
Feb 08, 2017 21.58 21.62 21.29 21.40 349,599 -0.11(-0.52%)
Feb 07, 2017 21.70 21.73 21.25 21.51 326,949 -0.11(-0.52%)
Feb 06, 2017 21.06 21.77 21.06 21.62 629,267 +0.45(+2.11%)
Feb 03, 2017 21.10 21.40 20.99 21.17 345,158 +0.15(+0.71%)
Feb 02, 2017 21.29 21.43 20.95 21.02 382,174 -0.22(-1.05%)
Feb 01, 2017 21.66 21.92 21.21 21.25 339,373 -0.45(-2.06%)
Jan 31, 2017 21.47 21.92 21.36 21.70 511,757 +0.19(+0.87%)
Jan 30, 2017 21.40 21.66 21.16 21.51 884,203 -0.11(-0.52%)
Jan 27, 2017 21.84 21.88 21.47 21.62 966,179 -0.37(-1.70%)
Jan 26, 2017 22.70 23.26 21.34 21.99 2,035,992 -3.13(-12.46%)
Jan 25, 2017 24.90 25.29 24.68 25.13 500,726 +0.41(+1.66%)
Jan 24, 2017 24.34 24.79 24.19 24.72 268,965 +0.60(+2.47%)
Jan 23, 2017 24.12 24.27 23.93 24.12 331,029 +0.04(+0.15%)
Jan 20, 2017 23.97 24.30 23.89 24.08 366,176 +0.15(+0.62%)
Jan 19, 2017 23.86 24.06 23.67 23.93 543,819 +0.07(+0.31%)
Jan 18, 2017 23.82 23.97 23.63 23.86 382,842 +0.04(+0.16%)
Jan 17, 2017 23.48 24.12 23.48 23.82 326,001 +0.19(+0.79%)
Jan 13, 2017 23.63 23.63 23.63 0 +0.41(+1.77%)
Jan 12, 2017 23.11 23.34 22.65 23.22 436,036 -0.07(-0.32%)
Jan 11, 2017 23.93 24.60 23.15 23.30 768,498 -2.76(-10.59%)
Jan 10, 2017 26.02 26.54 25.91 26.06 183,592 +0.19(+0.72%)
Jan 09, 2017 26.09 26.24 25.83 25.87 211,095 -0.22(-0.86%)
Jan 06, 2017 26.77 26.80 26.06 26.09 298,307 -0.57(-2.13%)
Jan 05, 2017 27.59 27.59 26.62 26.66 298,544 -1.08(-3.88%)
Jan 04, 2017 27.77 28.00 27.62 27.74 198,668 +0.11(+0.40%)
Jan 03, 2017 27.77 28.11 27.40 27.62 263,865 +0.30(+1.09%)
Dec 30, 2016 27.33 27.33 27.33 0 -0.48(-1.73%)
Dec 29, 2016 27.55 27.88 27.51 27.81 189,479 +0.33(+1.21%)
Dec 28, 2016 27.88 28.03 27.25 27.48 103,364 -0.41(-1.46%)
Dec 27, 2016 27.37 27.96 27.33 27.88 122,898 +0.52(+1.90%)
Dec 23, 2016 27.37 27.37 27.37 0 +0.00(+0.00%)
Dec 22, 2016 28.11 28.11 27.22 27.37 152,183 -0.70(-2.51%)
Dec 21, 2016 28.66 28.74 28.03 28.07 273,560 -0.70(-2.45%)
Dec 20, 2016 28.52 28.77 28.18 28.77 209,699 +0.41(+1.44%)
Dec 19, 2016 27.51 28.44 27.31 28.37 221,520 +1.04(+3.80%)
Dec 16, 2016 27.22 27.59 27.07 27.33 848,695 +0.15(+0.55%)
Dec 15, 2016 27.14 27.66 26.85 27.18 326,677 +0.04(+0.14%)
Dec 14, 2016 27.62 27.88 26.74 27.14 254,089 -0.48(-1.74%)
Dec 13, 2016 27.81 28.03 27.30 27.62 280,862 -0.19(-0.67%)
Dec 12, 2016 27.48 27.85 27.14 27.81 244,664 +0.19(+0.67%)
Dec 09, 2016 27.62 28.55 27.18 27.62 304,407 +0.00(+0.00%)
Dec 08, 2016 26.88 27.62 26.55 27.62 250,906 +0.78(+2.90%)
Dec 07, 2016 26.33 26.96 25.96 26.85 185,257 +0.59(+2.26%)
Dec 06, 2016 26.40 26.40 25.70 26.25 294,578 +0.00(+0.00%)
Dec 05, 2016 25.96 26.29 25.75 26.25 164,839 +0.48(+1.87%)
Dec 02, 2016 25.73 26.03 25.66 25.77 170,339 +0.07(+0.29%)
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.