Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.46 21.50 21.12 21.28 4,701,099 -0.22(-1.04%)
Jan 30, 2017 21.33 21.52 21.10 21.50 8,083,941 +0.15(+0.70%)
Jan 27, 2017 21.45 21.45 21.25 21.35 5,992,236 -0.09(-0.40%)
Jan 26, 2017 21.63 21.71 21.37 21.44 5,781,039 -0.18(-0.83%)
Jan 25, 2017 21.71 21.92 21.52 21.61 9,650,621 -0.01(-0.04%)
Jan 24, 2017 21.83 21.86 21.39 21.62 10,087,859 -0.07(-0.33%)
Jan 23, 2017 21.79 21.89 21.58 21.70 5,738,430 -0.11(-0.51%)
Jan 20, 2017 21.63 21.88 21.60 21.81 6,555,310 +0.29(+1.36%)
Jan 19, 2017 21.64 21.83 21.48 21.51 9,009,587 -0.22(-1.00%)
Jan 18, 2017 20.43 21.94 20.00 21.73 19,761,106 +1.19(+5.81%)
Jan 17, 2017 20.40 20.63 20.23 20.54 7,765,028 +0.09(+0.43%)
Jan 13, 2017 20.45 20.45 20.45 0 +0.02(+0.10%)
Jan 12, 2017 20.33 20.50 20.07 20.43 7,540,333 +0.24(+1.20%)
Jan 11, 2017 19.94 20.34 19.89 20.18 6,433,194 +0.39(+1.98%)
Jan 10, 2017 19.67 19.84 19.62 19.79 4,460,790 +0.14(+0.74%)
Jan 09, 2017 19.77 19.86 19.64 19.65 5,432,546 -0.14(-0.73%)
Jan 06, 2017 19.85 19.96 19.67 19.79 5,172,219 -0.05(-0.24%)
Jan 05, 2017 20.40 20.42 19.71 19.84 5,998,379 -0.23(-1.17%)
Jan 04, 2017 20.06 20.19 19.96 20.07 6,121,454 +0.09(+0.47%)
Jan 03, 2017 20.17 20.32 19.76 19.98 6,661,530 -0.01(-0.06%)
Dec 30, 2016 19.99 19.99 19.99 0 -0.10(-0.49%)
Dec 29, 2016 20.24 20.32 20.06 20.09 3,674,918 -0.07(-0.36%)
Dec 28, 2016 20.61 20.61 20.12 20.16 3,207,339 -0.40(-1.97%)
Dec 27, 2016 20.51 20.71 20.45 20.57 1,721,346 +0.08(+0.39%)
Dec 23, 2016 20.49 20.49 20.49 0 +0.05(+0.23%)
Dec 22, 2016 20.48 20.49 20.29 20.44 3,019,425 -0.05(-0.23%)
Dec 21, 2016 20.64 20.72 20.49 20.49 2,684,600 -0.17(-0.80%)
Dec 20, 2016 20.53 20.82 20.52 20.65 3,371,295 +0.22(+1.06%)
Dec 19, 2016 20.42 20.58 20.30 20.44 5,444,751 -0.01(-0.06%)
Dec 16, 2016 20.65 20.74 20.44 20.45 7,034,229 -0.16(-0.78%)
Dec 15, 2016 20.58 20.76 20.41 20.61 5,513,392 +0.05(+0.23%)
Dec 14, 2016 20.74 20.85 20.52 20.56 5,450,292 -0.12(-0.58%)
Dec 13, 2016 20.84 20.84 20.52 20.68 6,586,253 -0.13(-0.61%)
Dec 12, 2016 20.88 20.92 20.67 20.81 5,627,780 -0.05(-0.22%)
Dec 09, 2016 20.92 20.97 20.75 20.86 5,128,796 -0.05(-0.24%)
Dec 08, 2016 20.91 20.98 20.81 20.91 6,550,305 -0.02(-0.08%)
Dec 07, 2016 20.55 20.95 20.35 20.92 7,414,603 +0.37(+1.80%)
Dec 06, 2016 20.40 20.62 20.09 20.55 12,190,770 -0.12(-0.58%)
Dec 05, 2016 20.62 20.94 20.50 20.67 14,736,740 +0.32(+1.57%)
Dec 02, 2016 20.24 20.43 20.09 20.35 8,414,865 +0.14(+0.72%)
Dec 01, 2016 20.22 20.58 20.12 20.21 8,595,197 +0.04(+0.19%)
Nov 30, 2016 20.08 20.38 19.95 20.17 8,682,695 +0.17(+0.83%)
Nov 29, 2016 19.69 20.06 19.65 20.01 8,052,143 +0.28(+1.40%)
Nov 28, 2016 19.70 19.79 19.56 19.73 5,223,993 -0.00(-0.02%)
Nov 25, 2016 19.67 19.73 19.58 19.73 1,265,068 +0.06(+0.28%)
Nov 23, 2016 19.68 19.68 19.68 0 +0.14(+0.70%)
Nov 22, 2016 19.32 19.56 19.21 19.54 5,907,238 +0.28(+1.46%)
Nov 21, 2016 19.15 19.27 19.06 19.26 4,785,637 +0.20(+1.03%)
Nov 18, 2016 19.12 19.19 19.04 19.07 4,368,883 -0.07(-0.36%)
Nov 17, 2016 19.16 19.31 19.08 19.13 6,790,236 -0.06(-0.29%)
Nov 16, 2016 19.16 19.24 19.04 19.19 5,630,983 +0.00(+0.00%)
Nov 15, 2016 19.24 19.26 19.04 19.19 5,975,830 -0.00(-0.02%)
Nov 14, 2016 18.94 19.33 18.89 19.19 9,351,996 +0.35(+1.85%)
Nov 11, 2016 19.05 19.18 18.49 18.84 11,793,781 -0.27(-1.42%)
Nov 10, 2016 18.71 19.28 18.71 19.12 13,107,087 +0.57(+3.05%)
Nov 09, 2016 17.01 18.71 16.93 18.55 13,458,689 +1.26(+7.31%)
Nov 08, 2016 17.27 17.46 17.10 17.29 4,733,835 +0.00(+0.02%)
Nov 07, 2016 16.99 17.30 16.99 17.28 6,842,087 +0.50(+2.97%)
Nov 04, 2016 16.47 16.94 16.46 16.78 8,429,961 +0.36(+2.18%)
Nov 03, 2016 16.35 16.44 16.24 16.43 5,261,992 +0.15(+0.91%)
Nov 02, 2016 16.37 16.42 16.21 16.28 5,328,375 -0.06(-0.39%)
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.