Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.67 23.67 23.67 0 -0.13(-0.55%)
Dec 29, 2016 23.84 23.91 23.49 23.80 27,797 +0.07(+0.28%)
Dec 28, 2016 23.84 23.91 23.56 23.73 40,521 +0.00(+0.00%)
Dec 27, 2016 23.65 23.87 23.65 23.73 29,249 +0.15(+0.65%)
Dec 23, 2016 23.58 23.58 23.58 0 +0.13(+0.56%)
Dec 22, 2016 23.65 23.67 23.36 23.45 74,415 -0.11(-0.47%)
Dec 21, 2016 23.34 23.89 23.21 23.56 78,438 +0.09(+0.37%)
Dec 20, 2016 23.45 23.47 23.23 23.47 54,180 +0.18(+0.75%)
Dec 19, 2016 22.68 23.49 22.68 23.30 93,605 +0.44(+1.92%)
Dec 16, 2016 23.30 23.30 22.48 22.86 460,103 -0.44(-1.88%)
Dec 15, 2016 22.99 23.43 22.68 23.30 81,805 +0.29(+1.24%)
Dec 14, 2016 23.21 23.25 22.86 23.01 60,405 -0.20(-0.85%)
Dec 13, 2016 23.80 23.89 23.12 23.21 103,245 -0.61(-2.58%)
Dec 12, 2016 23.67 23.84 23.47 23.82 83,268 +0.04(+0.18%)
Dec 09, 2016 23.09 23.80 23.05 23.78 129,541 +0.53(+2.26%)
Dec 08, 2016 23.03 23.25 22.90 23.25 107,166 +0.18(+0.76%)
Dec 07, 2016 22.59 23.12 22.37 23.08 74,237 +0.55(+2.43%)
Dec 06, 2016 21.74 22.72 21.72 22.53 133,849 +0.64(+2.91%)
Dec 05, 2016 21.21 22.09 21.21 21.89 117,448 +0.77(+3.63%)
Dec 02, 2016 21.26 21.50 21.06 21.12 33,961 -0.13(-0.62%)
Dec 01, 2016 21.34 21.63 21.04 21.26 66,959 -0.04(-0.21%)
Nov 30, 2016 21.34 21.54 21.20 21.30 44,955 +0.09(+0.41%)
Nov 29, 2016 21.17 21.58 21.01 21.21 88,682 -0.09(-0.41%)
Nov 28, 2016 20.68 21.41 20.68 21.30 52,541 +0.48(+2.32%)
Nov 25, 2016 20.88 20.95 20.68 20.82 32,796 -0.20(-0.94%)
Nov 23, 2016 21.01 21.01 21.01 0 -0.11(-0.52%)
Nov 22, 2016 20.40 21.21 20.18 21.12 106,701 +0.81(+4.00%)
Nov 21, 2016 20.16 20.36 19.83 20.31 64,643 +0.24(+1.20%)
Nov 18, 2016 19.76 20.07 19.57 20.07 65,436 +0.33(+1.67%)
Nov 17, 2016 19.48 19.81 19.41 19.74 53,505 +0.33(+1.69%)
Nov 16, 2016 19.96 20.03 18.69 19.41 124,073 -0.68(-3.38%)
Nov 15, 2016 19.70 20.22 19.41 20.09 63,786 +0.39(+2.00%)
Nov 14, 2016 19.74 19.74 18.21 19.70 73,781 -0.04(-0.22%)
Nov 11, 2016 18.97 19.74 18.97 19.74 169,140 +0.72(+3.81%)
Nov 10, 2016 18.69 19.02 17.77 19.02 74,727 +0.48(+2.60%)
Nov 09, 2016 17.77 18.62 17.53 18.54 83,362 +0.50(+2.80%)
Nov 08, 2016 18.01 18.30 17.94 18.03 38,367 -0.07(-0.36%)
Nov 07, 2016 17.48 18.27 17.48 18.10 87,225 +0.61(+3.51%)
Nov 04, 2016 17.64 17.84 17.42 17.48 51,595 +0.00(+0.00%)
Nov 03, 2016 17.35 18.14 17.04 17.48 55,472 +0.11(+0.63%)
Nov 02, 2016 17.33 17.79 17.33 17.37 37,291 +0.02(+0.13%)
Nov 01, 2016 17.59 17.83 17.13 17.35 34,975 -0.35(-1.98%)
Oct 31, 2016 17.44 17.70 17.09 17.70 65,817 +0.26(+1.51%)
Oct 28, 2016 17.59 17.59 17.35 17.44 24,061 -0.11(-0.62%)
Oct 27, 2016 17.46 17.70 17.44 17.55 28,183 -0.09(-0.50%)
Oct 26, 2016 17.81 17.94 17.48 17.64 32,885 -0.33(-1.83%)
Oct 25, 2016 18.14 18.14 17.90 17.96 27,212 -0.24(-1.33%)
Oct 24, 2016 18.21 18.21 17.48 18.21 32,783 +0.15(+0.85%)
Oct 21, 2016 18.05 18.32 17.98 18.05 22,432 -0.20(-1.08%)
Oct 20, 2016 18.29 18.51 18.00 18.25 27,221 -0.02(-0.12%)
Oct 19, 2016 18.03 18.54 17.99 18.27 101,791 +0.22(+1.21%)
Oct 18, 2016 18.21 18.25 17.83 18.05 49,090 -0.11(-0.60%)
Oct 17, 2016 17.92 18.56 17.92 18.16 21,171 +0.11(+0.61%)
Oct 14, 2016 18.21 18.25 17.86 18.05 49,626 +0.02(+0.12%)
Oct 13, 2016 18.95 18.95 16.93 18.03 41,898 -0.55(-2.95%)
Oct 12, 2016 18.40 18.73 18.32 18.58 24,403 +0.11(+0.59%)
Oct 11, 2016 18.56 18.56 18.21 18.47 55,814 -0.42(-2.21%)
Oct 10, 2016 17.31 18.95 17.31 18.89 20,704 +0.35(+1.87%)
Oct 07, 2016 18.81 18.81 18.26 18.54 119,033 -0.16(-0.84%)
Oct 06, 2016 18.45 18.79 18.45 18.70 54,093 +0.11(+0.57%)
Oct 05, 2016 18.64 18.82 18.52 18.59 157,359 -0.04(-0.19%)
Oct 04, 2016 18.82 18.99 18.58 18.63 53,922 -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.