Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.45 20.45 20.45 0 -0.08(-0.39%)
Dec 29, 2016 20.57 20.88 20.43 20.53 85,009 -0.02(-0.10%)
Dec 28, 2016 20.56 20.92 20.37 20.55 160,718 -0.08(-0.39%)
Dec 27, 2016 21.18 21.45 20.41 20.63 163,090 -0.54(-2.55%)
Dec 23, 2016 21.17 21.17 21.17 0 +0.77(+3.77%)
Dec 22, 2016 21.02 21.02 20.03 20.40 284,032 -0.64(-3.04%)
Dec 21, 2016 21.71 21.71 20.94 21.04 331,712 -0.55(-2.55%)
Dec 20, 2016 21.39 21.83 21.07 21.59 200,603 +0.37(+1.74%)
Dec 19, 2016 22.14 22.37 21.08 21.22 305,813 -0.90(-4.07%)
Dec 16, 2016 22.56 22.66 21.89 22.12 2,055,190 -0.43(-1.91%)
Dec 15, 2016 22.43 22.68 22.00 22.55 415,415 +0.11(+0.49%)
Dec 14, 2016 22.31 22.67 22.08 22.44 302,446 -0.02(-0.09%)
Dec 13, 2016 22.67 22.90 22.08 22.46 293,166 -0.12(-0.53%)
Dec 12, 2016 23.28 23.30 22.54 22.58 360,270 -0.50(-2.17%)
Dec 09, 2016 23.26 23.54 22.83 23.08 364,277 -0.01(-0.04%)
Dec 08, 2016 22.76 23.24 22.45 23.09 231,646 +0.33(+1.45%)
Dec 07, 2016 22.46 22.82 21.98 22.76 242,039 +0.00(+0.00%)
Dec 06, 2016 22.56 22.96 22.36 22.76 260,995 +0.21(+0.93%)
Dec 05, 2016 22.75 23.36 21.96 22.55 320,470 +0.29(+1.30%)
Dec 02, 2016 21.88 22.49 20.81 22.26 864,765 +0.24(+1.09%)
Dec 01, 2016 22.89 22.95 21.27 22.02 418,464 -0.68(-3.00%)
Nov 30, 2016 24.08 24.28 22.60 22.70 408,437 -1.70(-6.97%)
Nov 29, 2016 24.60 24.76 24.28 24.40 352,462 -0.13(-0.53%)
Nov 28, 2016 25.01 25.21 24.49 24.53 281,952 -0.37(-1.49%)
Nov 25, 2016 25.09 25.48 24.69 24.90 205,053 +0.00(+0.00%)
Nov 23, 2016 24.90 24.90 24.90 0 -0.04(-0.16%)
Nov 22, 2016 25.00 25.20 24.42 24.94 417,513 -0.05(-0.20%)
Nov 21, 2016 24.57 25.50 24.03 24.99 307,807 +0.37(+1.50%)
Nov 18, 2016 25.49 25.50 24.27 24.62 300,698 -0.85(-3.34%)
Nov 17, 2016 25.89 25.90 25.12 25.47 436,831 -0.27(-1.05%)
Nov 16, 2016 25.95 26.95 25.50 25.74 241,540 -0.46(-1.76%)
Nov 15, 2016 25.00 26.99 23.87 26.20 590,700 -0.50(-1.87%)
Nov 14, 2016 25.80 27.31 25.28 26.70 747,116 +1.20(+4.71%)
Nov 11, 2016 24.97 26.27 24.50 25.50 569,750 +0.98(+3.98%)
Nov 10, 2016 23.62 25.00 23.32 24.52 414,725 +1.07(+4.54%)
Nov 09, 2016 20.63 23.62 20.56 23.46 402,416 +2.82(+13.66%)
Nov 08, 2016 19.56 20.85 19.35 20.64 352,843 +1.20(+6.17%)
Nov 07, 2016 18.05 19.58 18.02 19.44 228,483 +1.51(+8.42%)
Nov 04, 2016 17.50 18.25 17.26 17.93 544,138 +1.46(+8.86%)
Nov 03, 2016 16.50 16.51 14.87 16.47 133,211 +0.04(+0.24%)
Nov 02, 2016 16.53 16.61 15.89 16.43 121,821 -0.17(-1.02%)
Nov 01, 2016 16.35 16.70 16.16 16.60 114,185 +0.32(+1.97%)
Oct 31, 2016 16.22 16.48 16.08 16.28 143,932 +0.02(+0.12%)
Oct 28, 2016 16.13 16.42 15.84 16.26 79,396 -0.02(-0.12%)
Oct 27, 2016 16.71 16.87 16.11 16.28 74,317 -0.14(-0.88%)
Oct 26, 2016 16.83 16.84 16.16 16.42 105,254 -0.36(-2.12%)
Oct 25, 2016 17.08 17.11 16.74 16.78 65,534 -0.14(-0.83%)
Oct 24, 2016 17.07 17.28 16.86 16.92 93,081 -0.06(-0.35%)
Oct 21, 2016 17.02 17.31 16.93 16.98 109,713 -0.20(-1.16%)
Oct 20, 2016 16.56 17.26 16.56 17.18 108,550 +0.58(+3.49%)
Oct 19, 2016 17.01 17.01 16.50 16.60 126,383 -0.34(-2.01%)
Oct 18, 2016 17.16 17.24 16.91 16.94 121,660 +0.10(+0.59%)
Oct 17, 2016 16.44 16.97 16.39 16.84 135,761 +0.44(+2.68%)
Oct 14, 2016 16.90 17.15 16.37 16.40 141,622 -0.30(-1.80%)
Oct 13, 2016 16.18 16.76 16.18 16.70 156,441 +0.29(+1.77%)
Oct 12, 2016 16.84 16.91 16.33 16.41 224,515 -0.43(-2.55%)
Oct 11, 2016 16.91 17.15 16.61 16.84 133,178 -0.19(-1.12%)
Oct 10, 2016 16.70 17.06 16.67 17.03 109,404 +0.48(+2.90%)
Oct 07, 2016 16.50 16.94 16.24 16.55 95,599 +0.04(+0.24%)
Oct 06, 2016 16.63 16.70 16.10 16.51 152,105 -0.23(-1.37%)
Oct 05, 2016 16.50 17.19 16.27 16.74 281,679 +0.38(+2.32%)
Oct 04, 2016 15.49 16.49 14.48 16.36 190,421 +1.01(+6.58%)
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.