Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.66 23.75 23.41 23.56 219,674 +0.15(+0.64%)
Feb 27, 2017 22.96 24.22 22.78 23.41 170,800 +0.45(+1.96%)
Feb 24, 2017 22.68 23.17 22.06 22.96 144,021 +0.06(+0.26%)
Feb 23, 2017 24.07 24.09 22.86 22.90 90,919 -1.12(-4.66%)
Feb 22, 2017 24.16 24.54 23.70 24.02 110,804 -0.27(-1.11%)
Feb 21, 2017 24.05 25.30 23.74 24.29 194,633 +0.80(+3.41%)
Feb 17, 2017 23.49 23.49 23.49 0 -0.09(-0.38%)
Feb 16, 2017 24.01 24.05 23.55 23.58 65,157 -0.41(-1.71%)
Feb 15, 2017 23.45 24.19 23.36 23.99 159,727 +0.64(+2.74%)
Feb 14, 2017 23.98 23.98 23.25 23.35 83,717 -0.61(-2.55%)
Feb 13, 2017 24.48 24.48 23.80 23.96 105,349 -0.21(-0.87%)
Feb 10, 2017 23.90 24.27 23.76 24.17 72,755 +0.45(+1.90%)
Feb 09, 2017 23.70 23.77 23.46 23.72 108,043 -0.07(-0.29%)
Feb 08, 2017 23.30 24.09 22.77 23.79 158,962 +0.56(+2.41%)
Feb 07, 2017 23.60 23.80 23.19 23.23 87,538 -0.31(-1.32%)
Feb 06, 2017 22.22 23.76 22.22 23.54 220,750 +1.43(+6.47%)
Feb 03, 2017 21.22 22.38 21.20 22.11 140,148 +1.23(+5.89%)
Feb 02, 2017 20.45 21.23 20.00 20.88 148,814 +0.35(+1.70%)
Feb 01, 2017 20.73 21.03 20.47 20.53 90,512 -0.08(-0.39%)
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%)
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.