Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.49 23.49 23.49 0 -0.12(-0.49%)
Dec 29, 2016 23.77 23.88 23.57 23.61 3,127,800 -0.09(-0.36%)
Dec 28, 2016 24.21 24.21 23.64 23.69 2,729,834 -0.47(-1.97%)
Dec 27, 2016 24.09 24.34 24.02 24.16 1,465,074 +0.09(+0.39%)
Dec 23, 2016 24.07 24.07 24.07 0 +0.05(+0.23%)
Dec 22, 2016 24.07 24.07 23.84 24.02 2,569,896 -0.05(-0.23%)
Dec 21, 2016 24.25 24.34 24.07 24.07 2,284,920 -0.20(-0.80%)
Dec 20, 2016 24.12 24.46 24.11 24.27 2,869,380 +0.25(+1.06%)
Dec 19, 2016 23.99 24.18 23.84 24.01 4,634,142 -0.01(-0.06%)
Dec 16, 2016 24.26 24.37 24.01 24.02 5,986,980 -0.19(-0.78%)
Dec 15, 2016 24.18 24.39 23.98 24.21 4,692,564 +0.05(+0.23%)
Dec 14, 2016 24.36 24.50 24.11 24.16 4,638,858 -0.14(-0.58%)
Dec 13, 2016 24.48 24.48 24.11 24.30 5,605,698 -0.15(-0.61%)
Dec 12, 2016 24.53 24.57 24.28 24.45 4,789,922 -0.05(-0.22%)
Dec 09, 2016 24.59 24.64 24.38 24.50 4,365,226 -0.06(-0.24%)
Dec 08, 2016 24.57 24.65 24.45 24.57 5,575,102 -0.02(-0.08%)
Dec 07, 2016 24.14 24.62 23.91 24.59 6,310,724 +0.44(+1.80%)
Dec 06, 2016 23.97 24.23 23.60 24.15 10,375,820 -0.14(-0.58%)
Dec 05, 2016 24.23 24.61 24.09 24.29 12,542,748 +0.38(+1.57%)
Dec 02, 2016 23.77 24.00 23.60 23.91 7,162,068 +0.17(+0.72%)
Dec 01, 2016 23.75 24.18 23.64 23.75 7,315,552 +0.05(+0.19%)
Nov 30, 2016 23.59 23.95 23.43 23.70 7,390,024 +0.20(+0.83%)
Nov 29, 2016 23.14 23.57 23.09 23.50 6,853,348 +0.32(+1.40%)
Nov 28, 2016 23.14 23.25 22.98 23.18 4,446,250 -0.00(-0.02%)
Nov 25, 2016 23.11 23.18 23.00 23.18 1,076,726 +0.06(+0.28%)
Nov 23, 2016 23.12 23.12 23.12 0 +0.16(+0.70%)
Nov 22, 2016 22.70 22.98 22.57 22.96 5,027,774 +0.33(+1.46%)
Nov 21, 2016 22.50 22.64 22.39 22.63 4,073,156 +0.23(+1.03%)
Nov 18, 2016 22.46 22.55 22.36 22.40 3,718,448 -0.08(-0.36%)
Nov 17, 2016 22.52 22.68 22.42 22.48 5,779,312 -0.07(-0.29%)
Nov 16, 2016 22.52 22.60 22.38 22.55 4,792,648 +0.00(+0.00%)
Nov 15, 2016 22.61 22.63 22.36 22.55 5,086,154 -0.00(-0.02%)
Nov 14, 2016 22.25 22.71 22.20 22.55 7,959,680 +0.41(+1.85%)
Nov 11, 2016 22.39 22.54 21.72 22.14 10,037,934 -0.32(-1.42%)
Nov 10, 2016 21.98 22.65 21.98 22.46 11,155,716 +0.66(+3.05%)
Nov 09, 2016 19.98 21.98 19.89 21.80 11,454,972 +1.49(+7.31%)
Nov 08, 2016 20.29 20.52 20.09 20.31 4,029,066 +0.00(+0.02%)
Nov 07, 2016 19.96 20.32 19.96 20.30 5,823,444 +0.59(+2.97%)
Nov 04, 2016 19.35 19.90 19.34 19.72 7,174,916 +0.42(+2.18%)
Nov 03, 2016 19.20 19.31 19.09 19.30 4,478,592 +0.18(+0.92%)
Nov 02, 2016 19.23 19.29 19.05 19.12 4,535,092 -0.07(-0.39%)
Nov 01, 2016 19.54 19.57 19.11 19.20 3,320,610 -0.29(-1.49%)
Oct 31, 2016 19.47 19.52 19.34 19.49 3,525,346 +0.11(+0.57%)
Oct 28, 2016 19.23 19.50 19.22 19.38 2,429,722 +0.15(+0.81%)
Oct 27, 2016 19.54 19.57 19.18 19.23 2,501,554 -0.29(-1.46%)
Oct 26, 2016 19.26 19.69 19.22 19.51 3,458,210 +0.19(+0.98%)
Oct 25, 2016 19.43 19.49 19.23 19.32 3,730,670 -0.15(-0.77%)
Oct 24, 2016 19.31 19.54 19.18 19.47 4,845,452 +0.29(+1.49%)
Oct 21, 2016 19.16 19.25 18.98 19.18 3,327,296 -0.22(-1.13%)
Oct 20, 2016 19.46 19.56 19.38 19.41 4,513,504 -0.05(-0.28%)
Oct 19, 2016 19.12 19.48 19.01 19.46 6,537,480 +0.38(+1.99%)
Oct 18, 2016 19.33 19.39 18.94 19.08 4,313,346 -0.06(-0.29%)
Oct 17, 2016 19.16 19.27 19.09 19.14 5,408,140 -0.04(-0.18%)
Oct 14, 2016 19.07 19.32 18.85 19.17 6,736,050 +0.00(+0.00%)
Oct 13, 2016 19.41 19.43 18.97 19.17 9,658,976 -0.36(-1.84%)
Oct 12, 2016 19.93 19.93 19.51 19.53 9,152,442 -0.45(-2.25%)
Oct 11, 2016 20.84 21.39 19.84 19.98 14,138,868 -1.08(-5.13%)
Oct 10, 2016 21.23 21.27 21.00 21.06 9,782,182 -0.09(-0.43%)
Oct 07, 2016 21.25 21.37 21.07 21.15 5,775,472 -0.21(-1.01%)
Oct 06, 2016 20.91 21.39 20.90 21.36 4,152,798 +0.41(+1.96%)
Oct 05, 2016 20.86 21.04 20.84 20.95 3,005,214 +0.23(+1.11%)
Oct 04, 2016 21.14 21.18 20.64 20.73 3,103,222 -0.35(-1.68%)
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.