Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.06 30.45 28.07 28.15 81,385 -2.23(-7.33%)
Feb 27, 2017 30.37 31.53 29.42 30.37 85,141 -1.51(-4.74%)
Feb 24, 2017 31.73 33.79 29.89 31.89 105,571 -0.08(-0.25%)
Feb 23, 2017 29.50 35.23 27.93 31.97 587,186 +4.93(+18.24%)
Feb 22, 2017 40.95 41.50 21.95 27.04 1,033,761 -13.68(-33.59%)
Feb 21, 2017 46.12 46.36 39.84 40.71 122,344 -5.17(-11.26%)
Feb 17, 2017 45.88 45.88 45.88 0 -1.03(-2.20%)
Feb 16, 2017 47.39 48.27 45.84 46.91 35,774 -0.64(-1.34%)
Feb 15, 2017 45.32 48.27 45.09 47.55 69,720 +1.35(+2.93%)
Feb 14, 2017 48.03 48.21 45.40 46.20 36,619 -1.03(-2.19%)
Feb 13, 2017 47.71 48.90 45.09 47.23 78,501 -1.03(-2.14%)
Feb 10, 2017 49.30 52.08 48.27 48.27 95,338 -0.08(-0.16%)
Feb 09, 2017 54.07 59.64 47.45 48.35 283,047 -3.18(-6.17%)
Feb 08, 2017 51.45 52.00 49.30 51.53 63,662 +0.08(+0.15%)
Feb 07, 2017 50.65 53.57 48.66 51.45 122,433 +1.03(+2.05%)
Feb 06, 2017 46.91 52.08 46.44 50.41 88,490 +3.02(+6.38%)
Feb 03, 2017 45.24 47.47 44.53 47.39 75,583 +2.54(+5.67%)
Feb 02, 2017 48.90 49.06 44.53 44.85 86,102 -4.21(-8.59%)
Feb 01, 2017 50.89 50.97 48.90 49.06 28,561 -1.03(-2.06%)
Jan 31, 2017 50.49 50.67 48.66 50.09 31,992 -0.32(-0.63%)
Jan 30, 2017 50.97 52.16 49.06 50.41 31,717 -0.87(-1.71%)
Jan 27, 2017 53.04 53.43 50.89 51.29 37,788 -2.15(-4.02%)
Jan 26, 2017 51.68 53.43 51.37 53.43 41,769 +1.75(+3.38%)
Jan 25, 2017 52.48 52.48 50.73 51.68 31,402 -0.32(-0.61%)
Jan 24, 2017 51.68 52.44 49.84 52.00 44,913 +0.00(+0.00%)
Jan 23, 2017 51.68 53.28 50.97 52.00 44,608 -0.40(-0.76%)
Jan 20, 2017 54.23 56.06 51.96 52.40 44,907 -2.39(-4.35%)
Jan 19, 2017 53.51 55.58 52.40 54.79 53,569 +1.83(+3.45%)
Jan 18, 2017 53.28 53.51 49.49 52.96 94,734 -1.11(-2.06%)
Jan 17, 2017 52.88 56.54 52.85 54.07 83,934 +1.83(+3.50%)
Jan 13, 2017 52.24 52.24 52.24 0 -1.43(-2.67%)
Jan 12, 2017 54.95 55.26 51.05 53.67 56,139 -1.35(-2.46%)
Jan 11, 2017 58.05 58.05 53.43 55.02 69,991 -3.42(-5.85%)
Jan 10, 2017 60.27 60.63 53.59 58.44 133,658 -2.23(-3.67%)
Jan 09, 2017 64.49 65.12 59.64 60.67 73,172 -3.10(-4.86%)
Jan 06, 2017 65.12 66.32 62.82 63.77 58,260 -0.24(-0.37%)
Jan 05, 2017 64.49 66.87 61.70 64.01 99,409 +2.46(+4.01%)
Jan 04, 2017 64.80 65.17 59.24 61.54 114,071 -2.46(-3.85%)
Jan 03, 2017 58.92 65.60 57.25 64.01 242,954 +5.33(+9.08%)
Dec 30, 2016 58.68 58.68 58.68 0 +2.86(+5.13%)
Dec 29, 2016 48.42 57.25 47.15 55.82 219,452 +7.55(+15.65%)
Dec 28, 2016 51.68 51.76 46.52 48.27 110,278 -2.78(-5.45%)
Dec 27, 2016 45.32 51.68 43.89 51.05 164,885 +6.12(+13.63%)
Dec 23, 2016 44.93 44.93 44.93 0 -0.24(-0.53%)
Dec 22, 2016 43.73 47.15 41.75 45.16 424,085 +6.92(+18.09%)
Dec 21, 2016 38.56 39.36 37.85 38.25 16,101 -1.11(-2.83%)
Dec 20, 2016 39.76 40.23 38.56 39.36 34,235 -0.72(-1.79%)
Dec 19, 2016 37.53 40.08 36.82 40.08 33,748 +3.26(+8.86%)
Dec 16, 2016 38.64 39.68 36.58 36.82 53,191 -2.54(-6.46%)
Dec 15, 2016 40.16 41.98 38.57 39.36 35,371 -1.43(-3.51%)
Dec 14, 2016 40.95 42.94 38.17 40.79 98,012 +0.64(+1.58%)
Dec 13, 2016 35.23 40.16 34.35 40.16 187,589 +5.65(+16.36%)
Dec 12, 2016 33.87 34.91 33.87 34.51 10,244 +0.64(+1.88%)
Dec 09, 2016 35.62 35.74 33.79 33.87 10,985 -1.35(-3.84%)
Dec 08, 2016 34.67 36.13 34.27 35.23 11,496 +0.24(+0.68%)
Dec 07, 2016 34.59 35.38 34.11 34.99 8,655 +0.40(+1.15%)
Dec 06, 2016 33.79 35.09 33.56 34.59 10,141 +0.87(+2.59%)
Dec 05, 2016 34.19 34.99 33.00 33.71 18,987 +0.00(+0.00%)
Dec 02, 2016 33.00 34.43 32.84 33.71 11,594 +0.95(+2.91%)
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.