Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.17 24.17 24.17 0 -0.01(-0.05%)
Dec 29, 2016 24.24 24.26 24.14 24.18 7,757,104 +0.10(+0.40%)
Dec 28, 2016 24.13 24.22 24.04 24.08 9,486,755 +0.09(+0.38%)
Dec 27, 2016 23.99 24.07 23.98 23.99 5,762,276 +0.06(+0.24%)
Dec 23, 2016 23.93 23.93 23.93 0 +0.07(+0.30%)
Dec 22, 2016 23.91 24.03 23.84 23.86 11,738,612 +0.08(+0.35%)
Dec 21, 2016 23.83 23.87 23.71 23.78 6,867,771 +0.17(+0.71%)
Dec 20, 2016 23.69 23.79 23.58 23.61 6,735,750 -0.03(-0.11%)
Dec 19, 2016 23.68 23.78 23.63 23.64 7,087,336 -0.02(-0.08%)
Dec 16, 2016 23.41 23.75 23.36 23.66 8,533,606 +0.48(+2.06%)
Dec 15, 2016 22.91 23.24 22.83 23.18 7,872,145 -0.11(-0.47%)
Dec 14, 2016 23.75 23.84 23.28 23.29 8,811,267 -0.50(-2.09%)
Dec 13, 2016 23.86 23.88 23.53 23.79 11,606,851 +0.18(+0.77%)
Dec 12, 2016 23.67 23.80 23.55 23.60 13,016,142 +0.32(+1.39%)
Dec 09, 2016 23.37 23.41 23.27 23.28 7,166,319 -0.12(-0.50%)
Dec 08, 2016 23.31 23.42 23.19 23.40 7,897,632 +0.19(+0.84%)
Dec 07, 2016 23.22 23.26 23.06 23.20 9,290,618 +0.21(+0.90%)
Dec 06, 2016 23.07 23.08 22.85 23.00 8,332,424 +0.06(+0.25%)
Dec 05, 2016 22.99 23.14 22.94 22.94 7,284,028 +0.00(+0.00%)
Dec 02, 2016 22.92 23.15 22.82 22.94 8,052,361 +0.06(+0.25%)
Dec 01, 2016 23.07 23.24 22.87 22.88 12,067,768 +0.25(+1.09%)
Nov 30, 2016 22.33 22.80 22.33 22.63 18,222,194 +0.96(+4.45%)
Nov 29, 2016 21.57 21.74 21.49 21.67 9,120,614 -0.13(-0.59%)
Nov 28, 2016 22.04 22.07 21.80 21.80 8,398,643 -0.36(-1.60%)
Nov 25, 2016 22.24 22.28 22.10 22.16 2,938,697 -0.08(-0.38%)
Nov 23, 2016 22.24 22.24 22.24 0 -0.09(-0.41%)
Nov 22, 2016 22.29 22.40 22.15 22.33 10,418,221 +0.09(+0.41%)
Nov 21, 2016 22.18 22.27 22.14 22.24 9,094,038 +0.49(+2.26%)
Nov 18, 2016 21.56 21.85 21.51 21.75 10,336,695 +0.09(+0.42%)
Nov 17, 2016 21.71 21.89 21.63 21.66 8,313,612 +0.13(+0.60%)
Nov 16, 2016 21.50 21.67 21.43 21.53 7,711,745 -0.20(-0.92%)
Nov 15, 2016 21.48 21.77 21.48 21.73 8,777,457 +0.41(+1.91%)
Nov 14, 2016 21.17 21.33 21.03 21.32 8,427,959 -0.13(-0.60%)
Nov 11, 2016 21.66 21.71 21.29 21.45 10,205,711 -0.49(-2.24%)
Nov 10, 2016 22.16 22.18 21.88 21.94 8,059,258 +0.06(+0.30%)
Nov 09, 2016 21.46 22.00 21.46 21.88 8,642,550 +0.23(+1.08%)
Nov 08, 2016 21.58 21.77 21.54 21.65 7,522,469 +0.04(+0.18%)
Nov 07, 2016 21.49 21.63 21.40 21.61 9,231,573 +0.30(+1.43%)
Nov 04, 2016 21.33 21.49 21.27 21.30 9,494,450 -0.19(-0.89%)
Nov 03, 2016 21.61 21.68 21.40 21.49 7,677,673 -0.11(-0.50%)
Nov 02, 2016 21.80 21.91 21.44 21.60 12,246,282 -0.06(-0.29%)
Nov 01, 2016 22.24 22.25 21.49 21.66 18,794,984 -0.91(-4.05%)
Oct 31, 2016 22.50 22.65 22.43 22.58 8,526,090 -0.08(-0.36%)
Oct 28, 2016 22.62 22.86 22.57 22.66 7,962,466 -0.20(-0.89%)
Oct 27, 2016 22.83 23.02 22.77 22.86 6,572,624 +0.10(+0.42%)
Oct 26, 2016 22.59 22.82 22.53 22.77 6,733,611 -0.12(-0.53%)
Oct 25, 2016 22.89 23.02 22.81 22.89 7,047,312 +0.11(+0.47%)
Oct 24, 2016 22.98 23.02 22.60 22.78 7,089,620 -0.24(-1.05%)
Oct 21, 2016 22.90 23.04 22.81 23.02 6,636,580 +0.13(+0.55%)
Oct 20, 2016 22.83 23.00 22.73 22.90 6,303,023 +0.00(+0.00%)
Oct 19, 2016 22.94 23.11 22.88 22.90 6,118,462 +0.04(+0.19%)
Oct 18, 2016 22.97 22.97 22.78 22.85 5,733,275 +0.30(+1.35%)
Oct 17, 2016 22.58 22.66 22.47 22.55 5,492,153 -0.22(-0.95%)
Oct 14, 2016 22.87 22.95 22.72 22.76 5,126,024 +0.10(+0.45%)
Oct 13, 2016 22.73 22.79 22.41 22.66 6,982,582 -0.07(-0.31%)
Oct 12, 2016 22.86 22.86 22.61 22.73 7,785,272 +0.01(+0.03%)
Oct 11, 2016 23.14 23.17 22.62 22.72 11,416,315 -0.57(-2.43%)
Oct 10, 2016 23.14 23.39 23.13 23.29 6,820,801 +0.32(+1.38%)
Oct 07, 2016 22.90 23.11 22.82 22.97 7,366,947 +0.14(+0.61%)
Oct 06, 2016 22.96 23.00 22.76 22.83 6,956,655 -0.05(-0.22%)
Oct 05, 2016 22.88 23.00 22.71 22.88 8,493,816 +0.22(+0.98%)
Oct 04, 2016 22.88 22.97 22.59 22.66 12,828,673 +0.13(+0.59%)
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.