Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 19.08 19.16 18.57 18.75 218,843 -0.26(-1.37%)
Oct 31, 2016 19.00 19.09 18.78 19.01 176,389 +0.08(+0.42%)
Oct 28, 2016 19.12 19.40 18.89 18.93 157,147 -0.25(-1.30%)
Oct 27, 2016 19.87 19.88 19.12 19.18 148,592 -0.56(-2.84%)
Oct 26, 2016 20.05 20.31 19.74 19.74 209,324 -0.48(-2.37%)
Oct 25, 2016 20.08 20.25 19.93 20.22 242,426 +0.05(+0.25%)
Oct 24, 2016 20.15 20.38 20.01 20.17 183,281 +0.18(+0.90%)
Oct 21, 2016 19.52 20.00 19.43 19.99 136,863 +0.15(+0.76%)
Oct 20, 2016 19.83 19.92 19.71 19.84 134,084 -0.10(-0.50%)
Oct 19, 2016 19.81 20.08 19.69 19.94 160,144 +0.18(+0.91%)
Oct 18, 2016 20.19 20.19 19.64 19.76 157,286 +0.09(+0.46%)
Oct 17, 2016 19.76 19.93 19.54 19.67 142,567 -0.12(-0.61%)
Oct 14, 2016 19.95 20.15 19.59 19.79 152,525 -0.03(-0.15%)
Oct 13, 2016 20.09 20.12 19.64 19.82 293,731 -0.57(-2.80%)
Oct 12, 2016 20.28 20.50 20.10 20.39 256,335 +0.17(+0.84%)
Oct 11, 2016 20.29 20.43 19.91 20.22 260,246 -0.15(-0.74%)
Oct 10, 2016 20.44 20.48 20.04 20.37 208,600 +0.11(+0.54%)
Oct 07, 2016 20.30 20.31 19.82 20.26 306,583 -0.10(-0.49%)
Oct 06, 2016 20.10 20.42 20.09 20.36 183,726 +0.19(+0.94%)
Oct 05, 2016 19.84 20.42 19.79 20.17 245,458 +0.40(+2.02%)
Oct 04, 2016 20.09 20.35 19.56 19.77 247,390 -0.28(-1.40%)
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.