Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.31 25.09 24.13 24.95 258,327 +0.60(+2.46%)
Jan 30, 2017 24.57 24.57 23.75 24.35 194,529 -0.53(-2.13%)
Jan 27, 2017 25.09 25.14 24.67 24.88 107,685 -0.07(-0.28%)
Jan 26, 2017 25.27 25.27 24.76 24.95 80,247 -0.24(-0.95%)
Jan 25, 2017 25.00 25.27 24.77 25.19 157,535 +0.49(+1.98%)
Jan 24, 2017 24.09 24.88 23.91 24.70 174,020 +0.81(+3.39%)
Jan 23, 2017 24.06 24.41 23.69 23.89 187,744 -0.22(-0.91%)
Jan 20, 2017 23.97 24.41 23.83 24.11 203,612 +0.25(+1.05%)
Jan 19, 2017 24.22 24.44 23.79 23.86 211,434 -0.29(-1.20%)
Jan 18, 2017 23.68 24.35 23.55 24.15 252,415 +0.47(+1.98%)
Jan 17, 2017 24.68 24.83 23.62 23.68 181,074 -1.15(-4.63%)
Jan 13, 2017 24.83 24.83 24.83 0 +0.15(+0.61%)
Jan 12, 2017 24.97 25.06 23.99 24.68 366,705 -0.21(-0.84%)
Jan 11, 2017 24.79 25.14 24.28 24.89 341,475 +0.19(+0.77%)
Jan 10, 2017 24.08 24.76 24.08 24.70 147,459 +0.66(+2.75%)
Jan 09, 2017 24.37 24.39 24.03 24.04 173,255 -0.53(-2.16%)
Jan 06, 2017 24.17 24.89 24.06 24.57 254,678 +0.46(+1.91%)
Jan 05, 2017 24.98 24.98 23.81 24.11 151,901 -0.96(-3.83%)
Jan 04, 2017 24.49 25.07 24.36 25.07 339,733 +0.76(+3.13%)
Jan 03, 2017 24.12 24.66 23.82 24.31 197,045 +0.59(+2.49%)
Dec 30, 2016 23.72 23.72 23.72 0 -0.10(-0.42%)
Dec 29, 2016 23.81 24.21 23.51 23.82 186,398 +0.11(+0.46%)
Dec 28, 2016 24.35 24.36 23.57 23.71 126,526 -0.54(-2.23%)
Dec 27, 2016 24.10 24.42 24.06 24.25 165,164 +0.17(+0.71%)
Dec 23, 2016 24.08 24.08 24.08 0 +0.05(+0.21%)
Dec 22, 2016 24.07 24.23 23.87 24.03 193,595 -0.06(-0.25%)
Dec 21, 2016 24.72 24.72 24.05 24.09 185,538 -0.60(-2.43%)
Dec 20, 2016 24.13 24.82 24.13 24.69 225,860 +0.69(+2.88%)
Dec 19, 2016 23.29 24.15 23.29 24.00 263,048 +0.73(+3.14%)
Dec 16, 2016 24.47 24.47 23.25 23.27 1,261,295 -1.12(-4.59%)
Dec 15, 2016 23.95 24.75 23.84 24.39 204,342 +0.43(+1.79%)
Dec 14, 2016 24.23 24.59 23.85 23.96 199,452 -0.45(-1.84%)
Dec 13, 2016 24.59 24.87 23.94 24.41 198,173 -0.10(-0.41%)
Dec 12, 2016 24.86 25.02 24.22 24.51 219,615 -0.25(-1.01%)
Dec 09, 2016 24.74 24.81 24.48 24.76 339,177 +0.01(+0.04%)
Dec 08, 2016 25.19 25.37 24.60 24.75 386,275 -0.33(-1.32%)
Dec 07, 2016 24.81 25.18 24.45 25.08 263,508 +0.21(+0.84%)
Dec 06, 2016 24.71 24.96 24.25 24.87 420,831 +0.22(+0.89%)
Dec 05, 2016 24.89 25.17 24.46 24.65 450,538 +0.19(+0.78%)
Dec 02, 2016 24.38 24.68 24.07 24.46 240,429 -0.01(-0.04%)
Dec 01, 2016 24.80 24.89 24.23 24.47 317,842 +0.04(+0.16%)
Nov 30, 2016 24.65 25.03 23.98 24.43 311,348 +0.14(+0.58%)
Nov 29, 2016 24.32 24.60 23.90 24.29 638,930 -0.07(-0.29%)
Nov 28, 2016 25.56 25.66 24.26 24.36 467,209 -0.84(-3.33%)
Nov 25, 2016 25.25 25.32 24.37 25.20 252,613 -0.30(-1.18%)
Nov 23, 2016 25.50 25.50 25.50 0 +1.43(+5.94%)
Nov 22, 2016 23.79 24.15 23.60 24.07 358,231 +0.46(+1.95%)
Nov 21, 2016 23.89 23.89 23.34 23.61 277,053 +0.41(+1.77%)
Nov 18, 2016 22.95 23.21 22.65 23.20 376,886 +0.29(+1.27%)
Nov 17, 2016 22.29 22.91 22.13 22.91 484,410 +0.62(+2.78%)
Nov 16, 2016 22.29 22.36 22.05 22.29 426,003 -0.19(-0.85%)
Nov 15, 2016 21.77 22.64 21.54 22.48 350,549 +0.54(+2.46%)
Nov 14, 2016 21.00 21.96 20.89 21.94 345,354 +1.13(+5.43%)
Nov 11, 2016 19.86 20.93 19.69 20.81 341,350 +0.91(+4.57%)
Nov 10, 2016 19.70 20.19 19.50 19.90 459,445 +0.30(+1.53%)
Nov 09, 2016 18.25 19.66 18.08 19.60 310,214 +1.19(+6.46%)
Nov 08, 2016 18.10 18.56 18.03 18.41 381,830 +0.25(+1.38%)
Nov 07, 2016 18.50 18.51 18.00 18.16 350,365 +0.09(+0.50%)
Nov 04, 2016 16.30 18.98 15.49 18.07 673,527 -0.17(-0.93%)
Nov 03, 2016 18.15 18.30 17.98 18.24 335,358 +0.21(+1.16%)
Nov 02, 2016 18.59 18.73 17.87 18.03 219,416 -0.72(-3.84%)
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.