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 24.27 24.14 24.18 7,756,464 +0.10(+0.40%)
Dec 28, 2016 24.13 24.23 24.04 24.08 9,485,972 +0.09(+0.38%)
Dec 27, 2016 23.99 24.07 23.98 23.99 5,761,801 +0.06(+0.24%)
Dec 23, 2016 23.94 23.94 23.94 0 +0.07(+0.30%)
Dec 22, 2016 23.91 24.03 23.85 23.86 11,737,644 +0.08(+0.35%)
Dec 21, 2016 23.83 23.87 23.71 23.78 6,867,204 +0.17(+0.71%)
Dec 20, 2016 23.70 23.79 23.59 23.61 6,735,194 -0.03(-0.11%)
Dec 19, 2016 23.68 23.78 23.63 23.64 7,086,752 -0.02(-0.08%)
Dec 16, 2016 23.41 23.75 23.37 23.66 8,532,902 +0.48(+2.06%)
Dec 15, 2016 22.91 23.24 22.83 23.18 7,871,496 -0.11(-0.47%)
Dec 14, 2016 23.75 23.85 23.28 23.29 8,810,540 -0.50(-2.09%)
Dec 13, 2016 23.86 23.88 23.53 23.79 11,605,893 +0.18(+0.77%)
Dec 12, 2016 23.67 23.80 23.55 23.61 13,015,068 +0.32(+1.39%)
Dec 09, 2016 23.37 23.41 23.28 23.28 7,165,728 -0.12(-0.50%)
Dec 08, 2016 23.31 23.42 23.19 23.40 7,896,980 +0.19(+0.84%)
Dec 07, 2016 23.22 23.26 23.06 23.21 9,289,852 +0.21(+0.90%)
Dec 06, 2016 23.07 23.08 22.85 23.00 8,331,736 +0.06(+0.25%)
Dec 05, 2016 22.99 23.14 22.94 22.94 7,283,427 +0.00(+0.00%)
Dec 02, 2016 22.92 23.15 22.82 22.94 8,051,697 +0.06(+0.25%)
Dec 01, 2016 23.08 23.24 22.87 22.88 12,066,772 +0.25(+1.09%)
Nov 30, 2016 22.33 22.80 22.33 22.64 18,220,690 +0.96(+4.44%)
Nov 29, 2016 21.58 21.75 21.49 21.67 9,119,862 -0.13(-0.59%)
Nov 28, 2016 22.04 22.07 21.80 21.80 8,397,950 -0.36(-1.60%)
Nov 25, 2016 22.24 22.28 22.10 22.16 2,938,455 -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 10,417,361 +0.09(+0.41%)
Nov 21, 2016 22.18 22.27 22.14 22.24 9,093,287 +0.49(+2.26%)
Nov 18, 2016 21.56 21.85 21.51 21.75 10,335,842 +0.09(+0.42%)
Nov 17, 2016 21.71 21.90 21.63 21.66 8,312,926 +0.13(+0.60%)
Nov 16, 2016 21.50 21.67 21.43 21.53 7,711,109 -0.20(-0.92%)
Nov 15, 2016 21.48 21.78 21.48 21.73 8,776,733 +0.41(+1.91%)
Nov 14, 2016 21.17 21.34 21.03 21.32 8,427,263 -0.13(-0.60%)
Nov 11, 2016 21.67 21.71 21.29 21.45 10,204,869 -0.49(-2.24%)
Nov 10, 2016 22.16 22.18 21.88 21.94 8,058,593 +0.06(+0.30%)
Nov 09, 2016 21.46 22.00 21.46 21.88 8,641,837 +0.23(+1.08%)
Nov 08, 2016 21.58 21.78 21.55 21.65 7,521,848 +0.04(+0.18%)
Nov 07, 2016 21.49 21.63 21.40 21.61 9,230,810 +0.30(+1.43%)
Nov 04, 2016 21.33 21.49 21.27 21.30 9,493,666 -0.19(-0.89%)
Nov 03, 2016 21.61 21.68 21.40 21.49 7,677,039 -0.11(-0.50%)
Nov 02, 2016 21.80 21.91 21.44 21.60 12,245,271 -0.06(-0.29%)
Nov 01, 2016 22.24 22.25 21.49 21.67 18,793,432 -0.91(-4.05%)
Oct 31, 2016 22.50 22.66 22.43 22.58 8,525,386 -0.08(-0.36%)
Oct 28, 2016 22.62 22.87 22.57 22.66 7,961,808 -0.20(-0.89%)
Oct 27, 2016 22.83 23.02 22.77 22.87 6,572,081 +0.10(+0.42%)
Oct 26, 2016 22.59 22.82 22.53 22.77 6,733,055 -0.12(-0.53%)
Oct 25, 2016 22.89 23.02 22.81 22.89 7,046,731 +0.11(+0.47%)
Oct 24, 2016 22.98 23.02 22.60 22.78 7,089,035 -0.24(-1.05%)
Oct 21, 2016 22.90 23.04 22.81 23.02 6,636,032 +0.13(+0.55%)
Oct 20, 2016 22.83 23.00 22.73 22.90 6,302,503 +0.00(+0.00%)
Oct 19, 2016 22.94 23.11 22.88 22.90 6,117,957 +0.04(+0.19%)
Oct 18, 2016 22.97 22.97 22.79 22.85 5,732,801 +0.30(+1.35%)
Oct 17, 2016 22.59 22.66 22.48 22.55 5,491,700 -0.22(-0.95%)
Oct 14, 2016 22.87 22.95 22.73 22.76 5,125,601 +0.10(+0.45%)
Oct 13, 2016 22.73 22.80 22.41 22.66 6,982,005 -0.07(-0.31%)
Oct 12, 2016 22.86 22.86 22.61 22.73 7,784,629 +0.01(+0.03%)
Oct 11, 2016 23.15 23.17 22.62 22.73 11,415,372 -0.57(-2.43%)
Oct 10, 2016 23.14 23.39 23.13 23.29 6,820,238 +0.32(+1.38%)
Oct 07, 2016 22.90 23.11 22.82 22.97 7,366,339 +0.14(+0.61%)
Oct 06, 2016 22.96 23.00 22.76 22.83 6,956,081 -0.05(-0.22%)
Oct 05, 2016 22.88 23.01 22.71 22.88 8,493,115 +0.22(+0.98%)
Oct 04, 2016 22.88 22.97 22.59 22.66 12,827,613 +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.