Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.66 23.66 23.66 0 -0.13(-0.55%)
Dec 29, 2016 23.83 23.90 23.48 23.79 27,812 +0.07(+0.28%)
Dec 28, 2016 23.83 23.90 23.55 23.72 40,543 +0.00(+0.00%)
Dec 27, 2016 23.63 23.85 23.63 23.72 29,265 +0.15(+0.65%)
Dec 23, 2016 23.57 23.57 23.57 0 +0.13(+0.56%)
Dec 22, 2016 23.63 23.66 23.35 23.44 74,453 -0.11(-0.47%)
Dec 21, 2016 23.33 23.87 23.20 23.55 78,479 +0.09(+0.37%)
Dec 20, 2016 23.44 23.46 23.22 23.46 54,208 +0.18(+0.75%)
Dec 19, 2016 22.67 23.48 22.67 23.28 93,654 +0.44(+1.92%)
Dec 16, 2016 23.28 23.28 22.47 22.84 460,343 -0.44(-1.88%)
Dec 15, 2016 22.98 23.41 22.67 23.28 81,847 +0.29(+1.24%)
Dec 14, 2016 23.20 23.24 22.84 23.00 60,437 -0.20(-0.85%)
Dec 13, 2016 23.79 23.87 23.11 23.20 103,299 -0.61(-2.58%)
Dec 12, 2016 23.66 23.83 23.46 23.81 83,311 +0.04(+0.18%)
Dec 09, 2016 23.08 23.79 23.04 23.77 129,609 +0.53(+2.26%)
Dec 08, 2016 23.02 23.24 22.89 23.24 107,222 +0.18(+0.76%)
Dec 07, 2016 22.58 23.11 22.36 23.06 74,276 +0.55(+2.43%)
Dec 06, 2016 21.73 22.71 21.70 22.52 133,919 +0.64(+2.91%)
Dec 05, 2016 21.20 22.08 21.20 21.88 117,510 +0.77(+3.63%)
Dec 02, 2016 21.24 21.49 21.05 21.11 33,979 -0.13(-0.62%)
Dec 01, 2016 21.33 21.62 21.02 21.24 66,993 -0.04(-0.21%)
Nov 30, 2016 21.33 21.53 21.19 21.29 44,978 +0.09(+0.41%)
Nov 29, 2016 21.16 21.57 21.00 21.20 88,728 -0.09(-0.41%)
Nov 28, 2016 20.67 21.40 20.67 21.29 52,568 +0.48(+2.32%)
Nov 25, 2016 20.87 20.94 20.67 20.81 32,813 -0.20(-0.94%)
Nov 23, 2016 21.00 21.00 21.00 0 -0.11(-0.52%)
Nov 22, 2016 20.39 21.20 20.17 21.11 106,757 +0.81(+4.00%)
Nov 21, 2016 20.15 20.35 19.82 20.30 64,676 +0.24(+1.20%)
Nov 18, 2016 19.75 20.06 19.56 20.06 65,470 +0.33(+1.67%)
Nov 17, 2016 19.47 19.80 19.40 19.73 53,533 +0.33(+1.70%)
Nov 16, 2016 19.95 20.02 18.68 19.40 124,137 -0.68(-3.38%)
Nov 15, 2016 19.69 20.21 19.40 20.08 63,819 +0.39(+2.00%)
Nov 14, 2016 19.73 19.73 18.20 19.69 73,819 -0.04(-0.22%)
Nov 11, 2016 18.96 19.73 18.96 19.73 169,228 +0.72(+3.81%)
Nov 10, 2016 18.68 19.01 17.76 19.01 74,766 +0.48(+2.60%)
Nov 09, 2016 17.76 18.61 17.52 18.53 83,405 +0.50(+2.80%)
Nov 08, 2016 18.00 18.30 17.93 18.02 38,387 -0.07(-0.36%)
Nov 07, 2016 17.47 18.26 17.47 18.09 87,271 +0.61(+3.51%)
Nov 04, 2016 17.63 17.83 17.41 17.47 51,622 +0.00(+0.00%)
Nov 03, 2016 17.34 18.13 17.03 17.47 55,501 +0.11(+0.63%)
Nov 02, 2016 17.32 17.78 17.32 17.36 37,311 +0.02(+0.13%)
Nov 01, 2016 17.58 17.82 17.12 17.34 34,994 -0.35(-1.98%)
Oct 31, 2016 17.43 17.69 17.08 17.69 65,851 +0.26(+1.51%)
Oct 28, 2016 17.58 17.58 17.34 17.43 24,074 -0.11(-0.62%)
Oct 27, 2016 17.45 17.69 17.43 17.54 28,197 -0.09(-0.50%)
Oct 26, 2016 17.80 17.93 17.47 17.63 32,902 -0.33(-1.83%)
Oct 25, 2016 18.13 18.13 17.89 17.96 27,226 -0.24(-1.33%)
Oct 24, 2016 18.20 18.20 17.47 18.20 32,800 +0.15(+0.85%)
Oct 21, 2016 18.04 18.31 17.97 18.04 22,443 -0.20(-1.08%)
Oct 20, 2016 18.28 18.50 17.99 18.24 27,235 -0.02(-0.12%)
Oct 19, 2016 18.02 18.53 17.98 18.26 101,844 +0.22(+1.22%)
Oct 18, 2016 18.20 18.24 17.82 18.04 49,115 -0.11(-0.60%)
Oct 17, 2016 17.91 18.55 17.91 18.15 21,182 +0.11(+0.61%)
Oct 14, 2016 18.20 18.24 17.85 18.04 49,651 +0.02(+0.12%)
Oct 13, 2016 18.94 18.94 16.93 18.02 41,920 -0.55(-2.95%)
Oct 12, 2016 18.39 18.72 18.31 18.57 24,416 +0.11(+0.59%)
Oct 11, 2016 18.55 18.55 18.20 18.46 55,843 -0.42(-2.21%)
Oct 10, 2016 17.30 18.94 17.30 18.88 20,715 +0.35(+1.87%)
Oct 07, 2016 18.80 18.80 18.25 18.53 119,095 -0.16(-0.84%)
Oct 06, 2016 18.44 18.78 18.44 18.69 54,122 +0.11(+0.57%)
Oct 05, 2016 18.64 18.81 18.51 18.58 157,442 -0.04(-0.19%)
Oct 04, 2016 18.81 18.98 18.57 18.62 53,950 -0.26(-1.39%)
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.