Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.00 22.27 21.81 22.13 1,005,592 +0.14(+0.63%)
Jan 30, 2017 22.32 22.32 21.62 22.00 838,387 -0.56(-2.47%)
Jan 27, 2017 22.69 22.74 22.23 22.55 651,095 -0.05(-0.21%)
Jan 26, 2017 22.69 22.92 22.34 22.60 954,384 +0.05(+0.21%)
Jan 25, 2017 22.65 23.06 22.37 22.55 1,275,168 +0.37(+1.67%)
Jan 24, 2017 21.81 22.25 21.67 22.18 777,460 +0.56(+2.58%)
Jan 23, 2017 21.53 21.72 21.30 21.62 672,018 +0.05(+0.22%)
Jan 20, 2017 21.44 21.81 21.44 21.58 899,054 +0.09(+0.43%)
Jan 19, 2017 21.81 21.81 21.21 21.49 728,000 -0.19(-0.86%)
Jan 18, 2017 21.53 21.72 21.25 21.67 997,492 +0.23(+1.08%)
Jan 17, 2017 21.62 21.76 21.21 21.44 1,237,055 -0.51(-2.33%)
Jan 13, 2017 21.95 21.95 21.95 0 +0.28(+1.29%)
Jan 12, 2017 21.95 22.00 21.25 21.67 727,072 -0.51(-2.30%)
Jan 11, 2017 22.23 22.23 21.76 22.18 896,798 +0.32(+1.49%)
Jan 10, 2017 21.58 21.95 21.39 21.86 838,610 +0.32(+1.51%)
Jan 09, 2017 21.76 21.76 21.11 21.53 832,102 -0.42(-1.90%)
Jan 06, 2017 21.76 22.04 21.62 21.95 829,062 +0.23(+1.07%)
Jan 05, 2017 22.18 22.18 21.58 21.72 823,542 -0.51(-2.30%)
Jan 04, 2017 21.86 22.27 21.67 22.23 941,105 +0.51(+2.35%)
Jan 03, 2017 22.09 22.27 21.39 21.72 837,346 +0.00(+0.00%)
Dec 30, 2016 21.72 21.72 21.72 0 -0.05(-0.21%)
Dec 29, 2016 21.76 22.00 21.53 21.76 987,330 +0.00(+0.00%)
Dec 28, 2016 22.32 22.32 21.72 21.76 1,212,268 -0.51(-2.29%)
Dec 27, 2016 22.13 22.32 22.04 22.27 412,716 +0.14(+0.63%)
Dec 23, 2016 22.13 22.13 22.13 0 -0.14(-0.62%)
Dec 22, 2016 22.13 22.41 21.90 22.27 577,048 +0.23(+1.05%)
Dec 21, 2016 22.04 22.27 21.76 22.04 773,736 +0.00(+0.00%)
Dec 20, 2016 22.32 22.55 21.86 22.04 1,543,127 -0.14(-0.63%)
Dec 19, 2016 22.00 22.18 21.65 22.18 960,070 +0.32(+1.49%)
Dec 16, 2016 22.32 22.51 21.72 21.86 3,787,954 -0.28(-1.26%)
Dec 15, 2016 22.09 22.39 21.86 22.13 1,334,678 +0.32(+1.49%)
Dec 14, 2016 21.76 22.18 21.58 21.81 871,046 -0.14(-0.63%)
Dec 13, 2016 21.95 22.18 21.44 21.95 1,130,051 +0.05(+0.21%)
Dec 12, 2016 22.55 22.60 21.72 21.90 1,008,467 -0.65(-2.88%)
Dec 09, 2016 22.65 22.69 22.37 22.55 1,003,993 -0.09(-0.41%)
Dec 08, 2016 22.74 22.88 22.51 22.65 1,061,850 +0.19(+0.83%)
Dec 07, 2016 22.13 22.55 21.95 22.46 755,221 +0.37(+1.68%)
Dec 06, 2016 21.90 22.13 21.67 22.09 772,456 +0.32(+1.49%)
Dec 05, 2016 21.58 22.07 21.53 21.76 923,479 +0.51(+2.40%)
Dec 02, 2016 21.58 21.58 21.16 21.25 847,358 -0.37(-1.72%)
Dec 01, 2016 21.30 21.67 21.21 21.62 1,129,245 +0.51(+2.42%)
Nov 30, 2016 21.25 21.62 21.02 21.11 1,033,111 +0.09(+0.44%)
Nov 29, 2016 20.97 21.23 20.74 21.02 1,568,987 +0.14(+0.67%)
Nov 28, 2016 21.49 21.62 20.79 20.88 1,348,348 -0.74(-3.43%)
Nov 25, 2016 21.81 21.81 21.44 21.62 455,749 -0.19(-0.85%)
Nov 23, 2016 21.81 21.81 21.81 0 +0.42(+1.95%)
Nov 22, 2016 21.16 21.49 20.97 21.39 1,109,162 +0.42(+1.99%)
Nov 21, 2016 20.93 21.07 20.65 20.97 1,160,832 +0.05(+0.22%)
Nov 18, 2016 20.09 20.93 20.07 20.93 1,712,573 +0.88(+4.40%)
Nov 17, 2016 20.28 20.19 19.54 20.05 4,404,686 -0.23(-1.14%)
Nov 16, 2016 20.37 20.51 20.09 20.28 1,487,146 -0.51(-2.46%)
Nov 15, 2016 20.56 20.93 20.37 20.79 1,371,753 -0.09(-0.44%)
Nov 14, 2016 20.28 21.23 20.23 20.88 1,885,598 +0.88(+4.41%)
Nov 11, 2016 18.56 20.09 18.43 20.00 2,610,263 +1.44(+7.75%)
Nov 10, 2016 18.28 19.07 18.10 18.56 2,846,893 +0.60(+3.36%)
Nov 09, 2016 17.26 18.10 17.26 17.96 1,256,264 +0.74(+4.31%)
Nov 08, 2016 17.12 17.38 16.98 17.22 915,246 +0.09(+0.54%)
Nov 07, 2016 16.71 17.26 16.71 17.12 1,671,477 +0.56(+3.36%)
Nov 04, 2016 16.43 16.71 16.38 16.57 1,278,954 +0.09(+0.56%)
Nov 03, 2016 16.33 16.47 16.24 16.47 717,379 +0.25(+1.54%)
Nov 02, 2016 16.55 16.55 16.08 16.22 506,072 -0.37(-2.23%)
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.