Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.37 22.59 22.08 22.58 1,596,789 +0.19(+0.84%)
Jan 30, 2017 22.32 22.47 22.11 22.39 1,356,413 -0.09(-0.42%)
Jan 27, 2017 22.39 22.60 22.39 22.48 1,024,825 +0.06(+0.25%)
Jan 26, 2017 22.41 22.52 22.29 22.43 1,680,577 -0.03(-0.13%)
Jan 25, 2017 22.36 22.48 22.14 22.46 1,593,739 +0.25(+1.14%)
Jan 24, 2017 21.94 22.28 21.93 22.20 1,234,852 +0.34(+1.55%)
Jan 23, 2017 21.84 21.95 21.54 21.86 1,448,809 +0.02(+0.09%)
Jan 20, 2017 21.84 21.97 21.68 21.84 1,161,384 +0.12(+0.56%)
Jan 19, 2017 21.89 22.06 21.65 21.72 1,051,879 -0.15(-0.69%)
Jan 18, 2017 21.78 22.16 21.69 21.87 1,792,949 +0.23(+1.04%)
Jan 17, 2017 21.99 22.07 21.64 21.65 1,731,446 -0.56(-2.50%)
Jan 13, 2017 22.20 22.20 22.20 0 +0.18(+0.81%)
Jan 12, 2017 21.75 22.12 21.45 22.02 2,192,013 +0.15(+0.69%)
Jan 11, 2017 21.92 22.06 21.81 21.87 2,476,100 -0.10(-0.47%)
Jan 10, 2017 21.95 22.16 21.84 21.98 1,510,175 +0.08(+0.39%)
Jan 09, 2017 22.01 22.17 21.80 21.89 1,767,250 -0.08(-0.39%)
Jan 06, 2017 22.15 22.16 21.90 21.98 1,365,799 -0.12(-0.55%)
Jan 05, 2017 22.56 22.59 22.06 22.10 1,898,352 -0.45(-2.00%)
Jan 04, 2017 22.57 22.76 22.47 22.55 1,881,871 -0.03(-0.12%)
Jan 03, 2017 22.45 22.69 22.23 22.58 2,163,994 +0.29(+1.31%)
Dec 30, 2016 22.29 22.29 22.29 0 -0.12(-0.55%)
Dec 29, 2016 22.38 22.67 22.34 22.41 1,166,116 +0.03(+0.13%)
Dec 28, 2016 22.81 22.82 22.35 22.38 1,187,596 -0.37(-1.61%)
Dec 27, 2016 22.67 22.92 22.67 22.75 1,391,882 +0.05(+0.21%)
Dec 23, 2016 22.70 22.70 22.70 0 +0.04(+0.17%)
Dec 22, 2016 22.77 22.85 22.53 22.66 1,693,934 -0.12(-0.54%)
Dec 21, 2016 22.84 22.97 22.72 22.79 1,858,363 -0.18(-0.78%)
Dec 20, 2016 22.80 23.11 22.66 22.97 2,844,053 +0.14(+0.62%)
Dec 19, 2016 22.71 23.07 22.46 22.82 4,931,413 +0.08(+0.37%)
Dec 16, 2016 22.46 23.67 22.32 22.74 17,986,090 +2.43(+11.96%)
Dec 15, 2016 20.32 20.75 20.25 20.31 3,631,008 +0.07(+0.33%)
Dec 14, 2016 20.38 20.55 20.16 20.24 2,005,876 -0.12(-0.60%)
Dec 13, 2016 20.26 20.48 20.12 20.37 1,960,027 +0.13(+0.65%)
Dec 12, 2016 20.23 20.59 20.07 20.23 1,892,058 -0.12(-0.60%)
Dec 09, 2016 20.34 20.55 20.23 20.36 1,687,159 +0.04(+0.19%)
Dec 08, 2016 20.06 20.41 20.01 20.32 2,520,623 +0.25(+1.27%)
Dec 07, 2016 19.27 20.14 19.25 20.07 3,054,894 -0.17(-0.84%)
Dec 06, 2016 19.86 20.24 19.86 20.23 1,893,744 +0.47(+2.38%)
Dec 05, 2016 19.48 19.85 19.46 19.76 1,514,467 +0.46(+2.39%)
Dec 02, 2016 19.39 19.50 19.24 19.30 2,445,412 -0.15(-0.77%)
Dec 01, 2016 20.02 20.02 19.31 19.45 2,038,985 -0.46(-2.32%)
Nov 30, 2016 20.07 20.22 19.67 19.91 3,080,202 -0.02(-0.09%)
Nov 29, 2016 20.05 20.29 19.91 19.93 1,798,292 -0.21(-1.03%)
Nov 28, 2016 20.32 20.48 20.10 20.14 1,705,967 -0.22(-1.06%)
Nov 25, 2016 20.43 20.54 20.32 20.36 610,443 -0.09(-0.46%)
Nov 23, 2016 20.45 20.45 20.45 0 +0.30(+1.50%)
Nov 22, 2016 19.37 20.22 19.34 20.15 4,036,809 +0.91(+4.75%)
Nov 21, 2016 19.28 19.42 19.13 19.24 2,238,741 +0.02(+0.10%)
Nov 18, 2016 19.42 19.49 19.20 19.22 2,299,898 -0.21(-1.07%)
Nov 17, 2016 19.50 19.60 19.33 19.42 2,851,354 -0.02(-0.10%)
Nov 16, 2016 20.01 20.14 19.36 19.44 3,646,084 -0.73(-3.59%)
Nov 15, 2016 20.51 20.59 20.13 20.17 2,302,467 -0.26(-1.29%)
Nov 14, 2016 20.43 20.74 20.36 20.43 1,552,383 +0.05(+0.23%)
Nov 11, 2016 19.99 20.43 19.89 20.39 1,250,382 +0.34(+1.69%)
Nov 10, 2016 20.41 20.79 20.03 20.05 2,473,651 -0.19(-0.93%)
Nov 09, 2016 19.66 20.35 19.18 20.23 1,834,948 +0.24(+1.22%)
Nov 08, 2016 19.78 20.10 19.59 19.99 1,461,910 +0.20(+1.00%)
Nov 07, 2016 19.55 19.94 19.49 19.79 1,274,986 +0.61(+3.18%)
Nov 04, 2016 19.23 19.50 19.12 19.18 1,435,413 -0.07(-0.34%)
Nov 03, 2016 19.47 19.48 19.18 19.25 2,312,170 -0.19(-0.97%)
Nov 02, 2016 19.77 19.88 19.41 19.44 1,416,996 -0.31(-1.57%)
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.