Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.45 20.70 19.30 20.50 668,386 +0.90(+4.59%)
Jan 30, 2017 20.20 21.00 19.50 19.60 483,348 -0.60(-2.97%)
Jan 27, 2017 20.95 20.95 19.65 20.20 753,365 -0.75(-3.58%)
Jan 26, 2017 21.15 21.25 20.50 20.95 443,441 -0.20(-0.95%)
Jan 25, 2017 21.05 21.30 20.70 21.15 429,707 +0.30(+1.44%)
Jan 24, 2017 20.80 21.25 20.50 20.85 521,530 +0.15(+0.72%)
Jan 23, 2017 21.05 21.25 20.30 20.70 776,759 -0.30(-1.43%)
Jan 20, 2017 20.75 21.25 20.70 21.00 617,727 +0.30(+1.45%)
Jan 19, 2017 21.15 21.55 20.60 20.70 462,329 -0.40(-1.90%)
Jan 18, 2017 20.60 21.10 20.40 21.10 572,459 +0.60(+2.93%)
Jan 17, 2017 21.25 21.45 20.40 20.50 480,333 -0.90(-4.21%)
Jan 13, 2017 21.40 21.40 21.40 0 +0.60(+2.88%)
Jan 12, 2017 20.55 21.10 20.00 20.80 431,448 +0.05(+0.24%)
Jan 11, 2017 21.30 21.45 20.30 20.75 576,397 -0.60(-2.81%)
Jan 10, 2017 21.40 21.65 20.85 21.35 483,759 +0.05(+0.23%)
Jan 09, 2017 21.45 21.60 20.70 21.30 488,308 +0.15(+0.71%)
Jan 06, 2017 20.95 21.50 20.80 21.15 551,185 +0.40(+1.93%)
Jan 05, 2017 20.45 21.05 20.10 20.75 562,783 +0.25(+1.22%)
Jan 04, 2017 19.65 20.60 19.60 20.50 494,625 +1.00(+5.13%)
Jan 03, 2017 18.90 19.70 18.85 19.50 628,765 +0.70(+3.72%)
Dec 30, 2016 18.80 18.80 18.80 0 +0.45(+2.45%)
Dec 29, 2016 18.25 18.55 18.05 18.35 298,536 +0.20(+1.10%)
Dec 28, 2016 18.45 18.75 18.05 18.15 397,890 -0.20(-1.09%)
Dec 27, 2016 18.10 19.00 17.85 18.35 378,835 +0.20(+1.10%)
Dec 23, 2016 18.15 18.15 18.15 0 +0.00(+0.00%)
Dec 22, 2016 18.40 18.70 17.90 18.15 503,471 -0.35(-1.89%)
Dec 21, 2016 18.55 18.95 18.30 18.50 496,743 -0.15(-0.80%)
Dec 20, 2016 18.75 19.00 18.43 18.65 688,094 -0.05(-0.27%)
Dec 19, 2016 19.95 20.25 18.50 18.70 612,657 -1.40(-6.97%)
Dec 16, 2016 21.40 21.40 19.80 20.10 2,437,599 -1.30(-6.07%)
Dec 15, 2016 20.80 21.55 20.60 21.40 479,957 +0.70(+3.38%)
Dec 14, 2016 21.10 21.50 20.30 20.70 560,778 -0.45(-2.13%)
Dec 13, 2016 21.35 21.55 20.80 21.15 847,657 -0.05(-0.24%)
Dec 12, 2016 21.25 21.60 20.65 21.20 413,455 -0.20(-0.93%)
Dec 09, 2016 21.25 22.15 20.98 21.40 368,712 +0.20(+0.94%)
Dec 08, 2016 20.40 21.35 20.30 21.20 439,312 +0.70(+3.41%)
Dec 07, 2016 21.20 21.50 20.00 20.50 508,108 -1.15(-5.31%)
Dec 06, 2016 21.25 21.80 20.85 21.65 371,980 +0.45(+2.12%)
Dec 05, 2016 20.60 21.30 20.45 21.20 383,909 +0.90(+4.43%)
Dec 02, 2016 20.20 20.50 19.85 20.30 434,733 +0.05(+0.25%)
Dec 01, 2016 20.95 21.35 20.20 20.25 519,982 -0.55(-2.64%)
Nov 30, 2016 21.20 21.80 20.60 20.80 509,902 +0.15(+0.73%)
Nov 29, 2016 20.70 21.75 20.55 20.65 1,572,387 +0.05(+0.24%)
Nov 28, 2016 21.20 21.65 20.00 20.60 502,092 -0.57(-2.72%)
Nov 25, 2016 21.80 21.85 21.07 21.18 335,043 -0.52(-2.42%)
Nov 23, 2016 21.70 21.70 21.70 0 +0.90(+4.33%)
Nov 22, 2016 20.75 21.60 20.55 20.80 825,470 +0.40(+1.96%)
Nov 21, 2016 19.75 20.65 19.50 20.40 927,240 -0.90(-4.23%)
Nov 18, 2016 21.25 21.60 21.10 21.30 443,051 +0.05(+0.24%)
Nov 17, 2016 20.35 21.25 19.50 21.25 435,620 +0.85(+4.17%)
Nov 16, 2016 20.65 20.77 20.20 20.40 386,858 -0.45(-2.16%)
Nov 15, 2016 21.40 21.40 20.55 20.85 410,835 -0.55(-2.57%)
Nov 14, 2016 20.90 21.65 20.70 21.40 473,207 +0.65(+3.13%)
Nov 11, 2016 20.45 21.10 20.00 20.75 517,726 +0.15(+0.73%)
Nov 10, 2016 20.10 20.95 20.10 20.60 1,141,750 +0.65(+3.26%)
Nov 09, 2016 19.05 20.40 18.32 19.95 794,387 +1.95(+10.83%)
Nov 08, 2016 17.80 18.30 17.57 18.00 359,748 +0.20(+1.12%)
Nov 07, 2016 17.25 18.00 17.00 17.80 431,927 +0.90(+5.33%)
Nov 04, 2016 16.45 17.43 16.45 16.90 716,596 +0.45(+2.74%)
Nov 03, 2016 17.70 17.70 16.40 16.45 733,747 -1.10(-6.27%)
Nov 02, 2016 17.75 18.20 17.55 17.55 579,356 -0.20(-1.13%)
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.