Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.48 26.35 25.43 26.02 9,682 +0.24(+0.93%)
Feb 27, 2017 24.30 25.78 24.15 25.78 15,080 +1.32(+5.40%)
Feb 24, 2017 24.83 24.83 24.05 24.46 24,754 -0.40(-1.61%)
Feb 23, 2017 25.45 25.74 24.01 24.86 31,790 -0.61(-2.39%)
Feb 22, 2017 24.36 25.98 24.25 25.47 20,500 +1.12(+4.60%)
Feb 21, 2017 23.00 25.00 23.00 24.35 22,847 +1.35(+5.87%)
Feb 17, 2017 23.00 23.00 23.00 0 +0.41(+1.81%)
Feb 16, 2017 21.50 22.59 21.08 22.59 42,064 +2.31(+11.39%)
Feb 15, 2017 19.98 20.28 19.64 20.28 14,434 +0.29(+1.45%)
Feb 14, 2017 19.50 20.16 18.84 19.99 9,765 -0.08(-0.40%)
Feb 13, 2017 20.50 20.50 18.78 20.07 10,901 -0.02(-0.10%)
Feb 10, 2017 20.03 20.48 19.64 20.09 12,722 +0.45(+2.29%)
Feb 09, 2017 19.67 20.00 19.15 19.64 6,374 +0.31(+1.60%)
Feb 08, 2017 20.10 20.10 18.82 19.33 2,771 -0.48(-2.42%)
Feb 07, 2017 20.00 20.28 19.69 19.81 2,489 -0.01(-0.05%)
Feb 06, 2017 19.71 20.50 19.67 19.82 6,583 -0.08(-0.40%)
Feb 03, 2017 20.99 20.99 19.75 19.90 9,796 -0.20(-1.00%)
Feb 02, 2017 20.10 20.10 19.50 20.10 8,276 -0.30(-1.47%)
Feb 01, 2017 20.50 21.63 20.03 20.40 30,763 +0.78(+3.98%)
Jan 31, 2017 19.61 19.90 19.14 19.62 7,986 -0.19(-0.96%)
Jan 30, 2017 19.94 19.94 18.99 19.81 16,632 +0.51(+2.64%)
Jan 27, 2017 19.91 20.00 19.30 19.30 12,758 -0.42(-2.13%)
Jan 26, 2017 19.55 19.90 19.51 19.72 15,625 +0.54(+2.82%)
Jan 25, 2017 19.50 19.91 18.90 19.18 16,640 +0.68(+3.68%)
Jan 24, 2017 19.00 19.00 18.01 18.50 8,343 -0.04(-0.22%)
Jan 23, 2017 19.69 19.69 18.61 18.54 8,926 -0.65(-3.39%)
Jan 20, 2017 19.29 20.47 18.91 19.19 19,685 -0.15(-0.78%)
Jan 19, 2017 19.34 19.80 19.02 19.34 12,614 -0.16(-0.82%)
Jan 18, 2017 19.83 20.40 19.10 19.50 20,698 -0.30(-1.52%)
Jan 17, 2017 19.18 20.10 18.86 19.80 17,704 +0.65(+3.39%)
Jan 13, 2017 19.15 19.15 19.15 0 +0.05(+0.26%)
Jan 12, 2017 19.00 19.22 19.00 19.10 9,182 +0.31(+1.65%)
Jan 11, 2017 18.90 19.45 18.46 18.79 12,579 -0.20(-1.05%)
Jan 10, 2017 18.85 19.50 18.81 18.99 9,491 +0.21(+1.12%)
Jan 09, 2017 18.98 19.36 16.39 18.78 17,442 +0.08(+0.43%)
Jan 06, 2017 19.05 19.61 18.70 18.70 26,587 -0.50(-2.60%)
Jan 05, 2017 19.92 20.08 18.64 19.20 23,117 -0.60(-3.03%)
Jan 04, 2017 19.40 19.85 19.06 19.80 9,033 +0.81(+4.27%)
Jan 03, 2017 18.17 19.23 18.17 18.99 14,062 +1.26(+7.11%)
Dec 30, 2016 17.73 17.73 17.73 0 +0.18(+1.03%)
Dec 29, 2016 17.76 17.76 16.50 17.55 35,437 -0.05(-0.28%)
Dec 28, 2016 18.83 19.11 17.39 17.60 15,712 -0.98(-5.27%)
Dec 27, 2016 19.00 19.45 18.58 18.58 9,146 -0.89(-4.57%)
Dec 23, 2016 19.47 19.47 19.47 0 -0.63(-3.13%)
Dec 22, 2016 22.48 22.93 20.10 20.10 47,731 +1.52(+8.18%)
Dec 21, 2016 18.80 19.50 18.35 18.58 46,398 -1.47(-7.33%)
Dec 20, 2016 20.42 20.76 19.90 20.05 19,728 -0.60(-2.91%)
Dec 19, 2016 21.76 21.76 19.90 20.65 18,152 -1.55(-6.98%)
Dec 16, 2016 22.58 22.58 19.60 22.20 49,957 -1.28(-5.45%)
Dec 15, 2016 23.95 24.17 21.40 23.48 32,788 -0.09(-0.38%)
Dec 14, 2016 25.03 25.03 23.06 23.57 15,284 -1.18(-4.77%)
Dec 13, 2016 25.00 25.00 24.10 24.75 10,943 -0.20(-0.80%)
Dec 12, 2016 24.37 25.43 24.17 24.95 12,399 +0.28(+1.13%)
Dec 09, 2016 25.00 25.50 24.12 24.67 12,600 -0.09(-0.36%)
Dec 08, 2016 24.00 25.00 24.00 24.76 15,003 +0.06(+0.24%)
Dec 07, 2016 24.25 24.97 23.85 24.70 21,368 -0.69(-2.72%)
Dec 06, 2016 25.05 26.55 23.21 25.39 62,821 +1.79(+7.58%)
Dec 05, 2016 25.25 25.87 23.15 23.60 40,709 -1.85(-7.27%)
Dec 02, 2016 24.60 27.80 23.63 25.45 48,999 +0.00(+0.00%)
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.