Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.55 20.55 20.55 0 +0.05(+0.24%)
Dec 29, 2016 19.85 20.50 19.80 20.50 88,955 +0.60(+3.02%)
Dec 28, 2016 20.00 20.15 19.75 19.90 52,152 -0.10(-0.50%)
Dec 27, 2016 19.65 20.00 19.55 20.00 116,605 +0.45(+2.30%)
Dec 23, 2016 19.55 19.55 19.55 0 -0.60(-2.98%)
Dec 22, 2016 20.10 20.33 20.00 20.15 62,327 +0.15(+0.75%)
Dec 21, 2016 20.20 20.40 20.00 20.00 75,843 -0.25(-1.23%)
Dec 20, 2016 20.00 20.30 19.85 20.25 47,176 +0.35(+1.76%)
Dec 19, 2016 20.15 20.15 19.70 19.90 121,702 -0.10(-0.50%)
Dec 16, 2016 20.10 20.45 19.90 20.00 72,623 -0.05(-0.25%)
Dec 15, 2016 19.80 20.20 19.65 20.05 72,603 +0.25(+1.26%)
Dec 14, 2016 20.40 20.45 19.80 19.80 180,771 -0.75(-3.65%)
Dec 13, 2016 20.55 20.70 20.30 20.55 78,624 +0.15(+0.74%)
Dec 12, 2016 21.00 21.00 20.25 20.40 88,981 -0.35(-1.69%)
Dec 09, 2016 20.65 21.00 20.60 20.75 92,080 +0.00(+0.00%)
Dec 08, 2016 20.30 20.80 20.25 20.75 100,874 +0.45(+2.22%)
Dec 07, 2016 20.60 20.85 20.20 20.30 119,120 -0.20(-0.98%)
Dec 06, 2016 20.55 20.75 20.45 20.50 54,322 -0.10(-0.49%)
Dec 05, 2016 20.85 21.10 20.50 20.60 78,729 +0.00(+0.00%)
Dec 02, 2016 20.55 21.15 20.55 20.60 112,991 -0.05(-0.24%)
Dec 01, 2016 20.40 21.00 20.30 20.65 167,894 +0.30(+1.47%)
Nov 30, 2016 20.50 21.15 20.25 20.35 217,567 +0.10(+0.49%)
Nov 29, 2016 20.75 21.10 20.20 20.25 162,927 -0.60(-2.88%)
Nov 28, 2016 20.95 21.45 20.68 20.85 212,252 -0.10(-0.48%)
Nov 25, 2016 20.65 21.00 20.35 20.95 38,979 +0.30(+1.45%)
Nov 23, 2016 20.65 20.65 20.65 0 +0.10(+0.49%)
Nov 22, 2016 20.15 20.75 20.10 20.55 241,576 +0.40(+1.99%)
Nov 21, 2016 20.10 20.55 20.05 20.15 290,142 +0.40(+2.03%)
Nov 18, 2016 19.95 20.25 19.70 19.75 98,065 -0.15(-0.75%)
Nov 17, 2016 20.55 20.85 19.90 19.90 116,972 -0.40(-1.97%)
Nov 16, 2016 20.85 20.95 20.20 20.30 112,713 -0.45(-2.17%)
Nov 15, 2016 20.40 21.10 20.30 20.75 236,047 +0.55(+2.72%)
Nov 14, 2016 20.50 20.65 20.10 20.20 103,457 -0.20(-0.98%)
Nov 11, 2016 20.25 20.60 19.96 20.40 58,760 +0.24(+1.19%)
Nov 10, 2016 20.50 20.60 20.15 20.16 65,440 -0.34(-1.66%)
Nov 09, 2016 19.55 20.60 19.50 20.50 108,361 +0.70(+3.54%)
Nov 08, 2016 19.85 20.20 19.71 19.80 59,749 -0.05(-0.25%)
Nov 07, 2016 19.60 20.20 19.60 19.85 104,979 +0.35(+1.79%)
Nov 04, 2016 19.60 19.85 19.30 19.50 79,414 -0.25(-1.27%)
Nov 03, 2016 20.00 20.30 19.10 19.75 164,986 -0.85(-4.13%)
Nov 02, 2016 20.70 20.90 20.45 20.60 482,784 -0.35(-1.67%)
Nov 01, 2016 20.70 21.00 20.50 20.95 93,662 +0.45(+2.20%)
Oct 31, 2016 20.90 20.90 20.25 20.50 114,619 -0.25(-1.20%)
Oct 28, 2016 21.30 21.35 20.60 20.75 139,525 -0.50(-2.35%)
Oct 27, 2016 21.40 21.84 21.05 21.25 132,293 +0.00(+0.00%)
Oct 26, 2016 21.60 21.68 21.10 21.25 94,874 -0.35(-1.62%)
Oct 25, 2016 21.95 21.95 21.40 21.60 103,374 -0.30(-1.37%)
Oct 24, 2016 21.55 21.96 21.40 21.90 159,833 +0.50(+2.34%)
Oct 21, 2016 21.60 21.65 21.20 21.40 70,274 -0.30(-1.38%)
Oct 20, 2016 20.85 21.75 20.85 21.70 107,597 +0.70(+3.33%)
Oct 19, 2016 20.95 21.25 20.70 21.00 104,512 +0.15(+0.72%)
Oct 18, 2016 20.35 21.05 20.25 20.85 129,798 +0.60(+2.96%)
Oct 17, 2016 20.40 20.75 20.05 20.25 96,523 -0.24(-1.17%)
Oct 14, 2016 20.51 20.68 20.11 20.49 90,010 +0.00(+0.00%)
Oct 13, 2016 20.90 21.25 20.40 20.49 142,484 -0.66(-3.12%)
Oct 12, 2016 21.23 21.38 20.75 21.15 106,966 -0.20(-0.94%)
Oct 11, 2016 21.25 21.41 21.09 21.35 58,177 -0.13(-0.61%)
Oct 10, 2016 21.04 21.57 21.04 21.48 58,039 +0.48(+2.29%)
Oct 07, 2016 21.45 21.50 20.89 21.00 87,741 -0.36(-1.69%)
Oct 06, 2016 21.29 21.50 21.23 21.36 82,286 +0.16(+0.75%)
Oct 05, 2016 21.57 21.62 21.01 21.20 116,462 -0.17(-0.80%)
Oct 04, 2016 21.46 21.51 21.16 21.37 116,217 +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.