Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.32 20.71 20.30 20.61 171,783 +0.14(+0.68%)
Jan 30, 2017 20.74 20.74 19.95 20.47 130,330 -0.38(-1.82%)
Jan 27, 2017 21.01 21.08 20.84 20.85 39,063 +0.04(+0.19%)
Jan 26, 2017 21.17 21.43 20.75 20.81 66,144 -0.40(-1.89%)
Jan 25, 2017 21.93 22.13 21.08 21.21 95,162 -0.18(-0.84%)
Jan 24, 2017 20.98 21.62 20.98 21.39 200,200 +0.46(+2.20%)
Jan 23, 2017 20.60 21.03 20.60 20.93 41,503 +0.32(+1.55%)
Jan 20, 2017 20.42 20.98 20.39 20.61 72,856 +0.23(+1.13%)
Jan 19, 2017 20.93 21.29 20.30 20.38 139,810 -0.52(-2.49%)
Jan 18, 2017 20.39 21.28 20.24 20.90 132,181 +0.71(+3.52%)
Jan 17, 2017 19.50 20.68 19.25 20.19 265,388 +1.38(+7.34%)
Jan 13, 2017 18.81 18.81 18.81 0 +1.84(+10.84%)
Jan 12, 2017 17.03 17.15 16.94 16.97 70,648 -0.21(-1.22%)
Jan 11, 2017 17.23 17.29 16.86 17.18 54,720 -0.03(-0.17%)
Jan 10, 2017 16.97 17.38 16.97 17.21 68,496 +0.24(+1.41%)
Jan 09, 2017 17.83 17.86 16.91 16.97 71,589 -0.95(-5.30%)
Jan 06, 2017 17.97 18.01 17.72 17.92 37,707 +0.06(+0.34%)
Jan 05, 2017 17.90 17.99 17.67 17.86 59,837 -0.08(-0.45%)
Jan 04, 2017 18.03 18.26 17.88 17.94 74,575 -0.02(-0.11%)
Jan 03, 2017 17.92 18.16 17.55 17.96 83,088 +0.11(+0.62%)
Dec 30, 2016 17.85 17.85 17.85 0 -0.47(-2.57%)
Dec 29, 2016 18.35 18.59 18.20 18.32 28,405 -0.01(-0.05%)
Dec 28, 2016 18.57 18.57 18.22 18.33 30,306 -0.23(-1.24%)
Dec 27, 2016 18.52 18.87 18.44 18.56 57,767 +0.20(+1.09%)
Dec 23, 2016 18.36 18.36 18.36 0 +0.00(+0.00%)
Dec 22, 2016 18.67 18.69 18.20 18.36 28,693 -0.26(-1.40%)
Dec 21, 2016 18.80 18.82 18.60 18.62 40,826 -0.17(-0.90%)
Dec 20, 2016 18.81 19.17 18.68 18.79 74,499 +0.17(+0.91%)
Dec 19, 2016 18.60 18.87 18.50 18.62 75,126 +0.22(+1.20%)
Dec 16, 2016 18.99 19.24 18.39 18.40 146,993 -0.49(-2.59%)
Dec 15, 2016 18.21 19.02 18.01 18.89 93,882 +0.64(+3.51%)
Dec 14, 2016 18.62 18.67 18.17 18.25 36,482 -0.37(-1.99%)
Dec 13, 2016 18.58 18.91 18.54 18.62 34,072 +0.17(+0.92%)
Dec 12, 2016 19.23 19.26 18.43 18.45 56,558 -0.72(-3.76%)
Dec 09, 2016 19.07 19.32 18.98 19.17 60,351 +0.18(+0.95%)
Dec 08, 2016 18.85 19.29 18.73 18.99 62,757 +0.14(+0.74%)
Dec 07, 2016 18.03 18.96 17.97 18.85 68,131 +0.82(+4.55%)
Dec 06, 2016 18.36 18.46 18.01 18.03 47,475 -0.18(-0.99%)
Dec 05, 2016 17.38 18.39 17.32 18.21 77,694 +0.91(+5.26%)
Dec 02, 2016 17.00 17.38 16.93 17.30 61,634 +0.38(+2.25%)
Dec 01, 2016 17.65 17.94 16.75 16.92 85,876 -0.62(-3.53%)
Nov 30, 2016 17.22 17.69 17.22 17.54 79,111 +0.37(+2.15%)
Nov 29, 2016 17.25 17.47 17.04 17.17 198,466 +0.06(+0.35%)
Nov 28, 2016 17.50 17.52 17.08 17.11 47,248 -0.34(-1.95%)
Nov 25, 2016 17.74 17.79 17.34 17.45 31,381 -0.43(-2.40%)
Nov 23, 2016 17.88 17.88 17.88 0 +0.23(+1.30%)
Nov 22, 2016 17.48 17.68 17.28 17.65 50,847 +0.27(+1.55%)
Nov 21, 2016 17.30 17.45 17.21 17.38 66,325 +0.11(+0.64%)
Nov 18, 2016 16.96 17.39 16.94 17.27 75,770 +0.36(+2.13%)
Nov 17, 2016 16.81 16.97 16.68 16.91 64,013 +0.09(+0.54%)
Nov 16, 2016 16.50 16.84 16.42 16.82 73,564 +0.30(+1.82%)
Nov 15, 2016 16.14 16.63 15.98 16.52 72,101 +0.51(+3.19%)
Nov 14, 2016 16.40 16.54 15.88 16.01 103,499 -0.29(-1.78%)
Nov 11, 2016 16.18 16.45 16.17 16.30 112,868 +0.21(+1.31%)
Nov 10, 2016 16.39 16.46 15.92 16.09 108,394 -0.02(-0.12%)
Nov 09, 2016 15.07 16.22 15.07 16.11 78,368 +0.44(+2.81%)
Nov 08, 2016 15.39 15.78 15.01 15.67 84,348 +0.28(+1.82%)
Nov 07, 2016 15.39 15.73 15.03 15.39 121,084 +0.45(+3.01%)
Nov 04, 2016 14.93 15.20 14.89 14.94 83,066 +0.03(+0.20%)
Nov 03, 2016 15.03 15.60 14.74 14.91 127,426 -0.62(-3.99%)
Nov 02, 2016 16.02 16.42 15.45 15.53 88,805 -0.61(-3.78%)
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.