Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.87 21.92 21.59 21.72 6,583,703 -0.23(-1.03%)
Jan 30, 2017 21.98 22.10 21.66 21.95 5,462,059 -0.22(-0.98%)
Jan 27, 2017 22.50 22.55 22.03 22.16 5,346,124 -0.37(-1.63%)
Jan 26, 2017 23.61 23.68 22.45 22.53 6,500,606 -0.82(-3.51%)
Jan 25, 2017 23.49 23.65 23.17 23.35 4,675,572 +0.18(+0.78%)
Jan 24, 2017 22.99 23.51 22.96 23.17 4,617,131 +0.29(+1.28%)
Jan 23, 2017 22.82 22.91 22.61 22.88 2,647,558 -0.04(-0.20%)
Jan 20, 2017 22.75 22.93 22.68 22.92 5,133,424 +0.26(+1.16%)
Jan 19, 2017 23.01 23.15 22.62 22.66 5,278,904 -0.29(-1.24%)
Jan 18, 2017 22.85 22.96 22.71 22.94 4,676,703 +0.00(+0.00%)
Jan 17, 2017 23.21 23.24 22.87 22.94 3,773,464 -0.41(-1.77%)
Jan 13, 2017 23.36 23.36 23.36 0 +0.04(+0.16%)
Jan 12, 2017 23.20 23.40 22.88 23.32 3,973,941 -0.05(-0.19%)
Jan 11, 2017 22.99 23.38 22.97 23.37 3,144,151 +0.33(+1.43%)
Jan 10, 2017 23.17 23.29 23.01 23.04 3,855,844 -0.14(-0.58%)
Jan 09, 2017 23.47 23.70 23.16 23.17 4,693,461 -0.51(-2.16%)
Jan 06, 2017 23.73 23.75 23.42 23.68 4,690,101 +0.01(+0.03%)
Jan 05, 2017 23.70 23.88 23.33 23.67 3,724,785 -0.19(-0.79%)
Jan 04, 2017 23.31 23.90 23.25 23.86 4,620,703 +0.63(+2.72%)
Jan 03, 2017 23.27 23.46 22.95 23.23 4,638,177 +0.44(+1.94%)
Dec 30, 2016 22.79 22.79 22.79 0 +0.18(+0.80%)
Dec 29, 2016 22.82 22.86 22.50 22.61 4,376,958 -0.19(-0.82%)
Dec 28, 2016 23.49 23.51 22.78 22.79 3,506,852 -0.61(-2.60%)
Dec 27, 2016 23.30 23.52 23.21 23.40 2,332,087 +0.23(+0.97%)
Dec 23, 2016 23.18 23.18 23.18 0 -0.14(-0.61%)
Dec 22, 2016 23.59 23.59 23.12 23.32 3,603,160 -0.29(-1.24%)
Dec 21, 2016 23.87 23.88 23.47 23.61 3,555,488 -0.29(-1.23%)
Dec 20, 2016 23.84 24.00 23.75 23.91 4,241,759 +0.32(+1.37%)
Dec 19, 2016 23.52 23.79 23.37 23.58 3,500,895 +0.00(+0.00%)
Dec 16, 2016 23.97 24.30 23.52 23.58 8,951,205 -0.19(-0.79%)
Dec 15, 2016 23.76 24.14 23.63 23.77 4,658,656 +0.10(+0.41%)
Dec 14, 2016 23.64 24.11 23.50 23.67 6,677,131 -0.17(-0.69%)
Dec 13, 2016 24.42 24.44 23.68 23.84 8,211,847 -0.43(-1.76%)
Dec 12, 2016 24.62 24.65 24.17 24.27 3,930,281 -0.36(-1.46%)
Dec 09, 2016 24.84 24.94 24.58 24.63 3,510,920 -0.28(-1.12%)
Dec 08, 2016 24.69 25.04 24.61 24.91 3,578,365 +0.32(+1.31%)
Dec 07, 2016 24.21 24.66 24.14 24.58 3,688,635 +0.37(+1.52%)
Dec 06, 2016 23.94 24.28 23.90 24.21 4,729,134 +0.39(+1.64%)
Dec 05, 2016 23.90 24.04 23.59 23.82 4,454,846 +0.23(+0.95%)
Dec 02, 2016 23.65 23.73 23.48 23.60 3,128,089 -0.15(-0.63%)
Dec 01, 2016 23.76 23.97 23.56 23.75 3,768,093 +0.23(+0.99%)
Nov 30, 2016 23.68 23.75 23.44 23.52 4,352,757 +0.28(+1.20%)
Nov 29, 2016 23.53 23.58 23.19 23.24 3,476,931 -0.22(-0.93%)
Nov 28, 2016 23.55 23.67 23.41 23.46 3,904,302 -0.32(-1.36%)
Nov 25, 2016 23.80 23.90 23.69 23.78 1,200,740 -0.01(-0.03%)
Nov 23, 2016 23.79 23.79 23.79 0 -0.04(-0.19%)
Nov 22, 2016 24.00 24.00 23.59 23.83 3,261,466 -0.04(-0.16%)
Nov 21, 2016 23.88 23.88 23.54 23.87 4,140,287 +0.20(+0.82%)
Nov 18, 2016 23.97 24.03 23.64 23.67 4,909,735 -0.29(-1.19%)
Nov 17, 2016 23.90 24.07 23.76 23.96 4,328,862 +0.09(+0.38%)
Nov 16, 2016 24.00 24.26 23.86 23.87 3,869,780 -0.40(-1.64%)
Nov 15, 2016 23.73 24.30 23.59 24.27 5,888,006 +0.26(+1.06%)
Nov 14, 2016 23.65 24.16 23.55 24.01 7,628,120 +0.58(+2.47%)
Nov 11, 2016 23.11 23.46 22.94 23.43 7,479,342 +0.15(+0.65%)
Nov 10, 2016 22.64 23.82 22.64 23.28 7,334,906 +0.89(+3.99%)
Nov 09, 2016 21.65 22.53 21.26 22.39 7,756,693 +1.26(+5.95%)
Nov 08, 2016 21.09 21.29 20.88 21.13 3,651,406 -0.06(-0.28%)
Nov 07, 2016 21.27 21.49 21.11 21.19 5,073,785 +0.46(+2.23%)
Nov 04, 2016 20.71 20.96 20.52 20.73 6,241,412 +0.01(+0.04%)
Nov 03, 2016 20.74 20.83 20.56 20.72 5,594,240 +0.13(+0.65%)
Nov 02, 2016 20.80 20.80 20.43 20.59 4,751,899 -0.28(-1.32%)
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.