Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.07 24.38 23.93 24.34 2,104,092 +0.01(+0.04%)
Jan 30, 2017 24.37 24.40 23.97 24.33 1,578,459 -0.28(-1.14%)
Jan 27, 2017 24.66 25.01 24.50 24.61 1,470,772 -0.29(-1.16%)
Jan 26, 2017 25.23 25.32 24.57 24.90 3,602,435 -0.28(-1.11%)
Jan 25, 2017 24.89 25.32 24.85 25.18 3,883,771 +0.53(+2.15%)
Jan 24, 2017 23.92 24.79 23.89 24.65 2,349,169 +0.71(+2.97%)
Jan 23, 2017 23.92 24.11 23.62 23.94 1,544,639 -0.10(-0.42%)
Jan 20, 2017 24.10 24.31 23.81 24.04 1,243,980 -0.02(-0.08%)
Jan 19, 2017 24.41 24.59 24.00 24.06 2,181,366 +0.11(+0.46%)
Jan 18, 2017 24.01 24.19 23.81 23.95 1,710,965 +0.23(+0.97%)
Jan 17, 2017 24.25 24.41 23.53 23.72 2,409,932 -0.81(-3.30%)
Jan 13, 2017 24.53 24.53 24.53 0 +0.41(+1.70%)
Jan 12, 2017 24.57 24.57 23.76 24.12 1,689,715 -0.27(-1.11%)
Jan 11, 2017 24.07 24.55 23.90 24.39 2,748,004 +0.29(+1.20%)
Jan 10, 2017 24.23 24.40 23.98 24.10 2,232,208 -0.13(-0.54%)
Jan 09, 2017 24.12 24.42 24.01 24.23 1,927,422 +0.03(+0.12%)
Jan 06, 2017 24.33 24.37 23.87 24.20 3,230,743 -0.10(-0.41%)
Jan 05, 2017 24.82 25.08 24.13 24.30 2,324,950 -0.44(-1.78%)
Jan 04, 2017 24.38 24.90 24.34 24.74 2,021,910 +0.31(+1.27%)
Jan 03, 2017 24.47 24.98 24.24 24.43 2,384,158 +0.02(+0.08%)
Dec 30, 2016 24.41 24.41 24.41 0 -0.07(-0.29%)
Dec 29, 2016 24.17 24.59 24.17 24.48 1,526,937 +0.24(+0.99%)
Dec 28, 2016 24.96 24.96 24.18 24.24 2,061,570 -0.67(-2.69%)
Dec 27, 2016 24.79 25.19 24.74 24.91 1,736,823 +0.28(+1.14%)
Dec 23, 2016 24.63 24.63 24.63 0 +0.10(+0.41%)
Dec 22, 2016 24.68 25.00 24.41 24.53 2,315,405 -0.28(-1.13%)
Dec 21, 2016 24.60 24.88 24.47 24.81 2,894,517 -0.03(-0.12%)
Dec 20, 2016 24.41 24.97 24.33 24.84 4,635,540 +0.79(+3.28%)
Dec 19, 2016 23.81 24.31 23.75 24.05 3,906,369 +0.78(+3.35%)
Dec 16, 2016 23.81 23.93 23.22 23.27 4,549,956 -0.51(-2.14%)
Dec 15, 2016 23.71 24.31 23.71 23.78 3,713,289 +0.09(+0.38%)
Dec 14, 2016 23.91 24.20 23.60 23.69 2,482,482 -0.21(-0.88%)
Dec 13, 2016 24.03 24.36 23.70 23.90 3,996,550 -0.09(-0.38%)
Dec 12, 2016 24.64 24.75 23.73 23.99 4,066,525 -0.68(-2.76%)
Dec 09, 2016 24.98 25.18 24.36 24.67 5,669,232 -0.20(-0.80%)
Dec 08, 2016 23.13 24.98 22.78 24.87 15,170,361 +3.27(+15.14%)
Dec 07, 2016 21.05 21.65 20.94 21.60 3,090,154 +0.60(+2.86%)
Dec 06, 2016 21.25 21.28 20.92 21.00 4,876,800 -0.16(-0.76%)
Dec 05, 2016 20.80 21.34 20.65 21.16 2,586,986 +0.71(+3.47%)
Dec 02, 2016 20.67 20.71 20.25 20.45 3,777,409 -0.30(-1.45%)
Dec 01, 2016 21.36 21.64 20.67 20.75 1,960,500 -0.70(-3.26%)
Nov 30, 2016 21.87 21.91 21.43 21.45 2,376,461 -0.21(-0.97%)
Nov 29, 2016 21.51 21.96 21.45 21.66 2,773,833 +0.23(+1.07%)
Nov 28, 2016 22.22 22.28 21.41 21.43 2,704,711 -1.02(-4.54%)
Nov 25, 2016 22.46 22.50 22.24 22.45 557,334 +0.17(+0.76%)
Nov 23, 2016 22.28 22.28 22.28 0 +0.33(+1.50%)
Nov 22, 2016 21.94 21.99 21.64 21.95 1,718,615 +0.00(+0.00%)
Nov 21, 2016 22.01 22.25 21.84 21.95 1,197,794 +0.02(+0.09%)
Nov 18, 2016 22.16 22.19 21.80 21.93 1,638,699 -0.03(-0.14%)
Nov 17, 2016 22.18 22.28 21.77 21.96 2,571,928 -0.57(-2.53%)
Nov 16, 2016 22.33 22.81 22.33 22.53 2,147,853 -0.11(-0.49%)
Nov 15, 2016 22.42 22.82 22.23 22.64 2,101,759 +0.14(+0.62%)
Nov 14, 2016 22.27 22.75 22.05 22.50 3,542,598 +0.76(+3.50%)
Nov 11, 2016 21.05 21.78 20.90 21.74 2,779,781 +0.56(+2.64%)
Nov 10, 2016 21.09 21.60 20.65 21.18 2,483,706 +0.28(+1.34%)
Nov 09, 2016 19.92 20.98 19.80 20.90 2,395,431 +0.39(+1.90%)
Nov 08, 2016 20.25 20.88 20.10 20.51 1,944,789 +0.17(+0.84%)
Nov 07, 2016 19.67 20.53 19.66 20.34 3,282,184 +1.09(+5.66%)
Nov 04, 2016 19.20 19.55 19.04 19.25 1,711,393 -0.02(-0.10%)
Nov 03, 2016 19.37 19.50 19.12 19.27 1,699,505 -0.07(-0.36%)
Nov 02, 2016 19.44 19.92 19.16 19.34 2,969,164 +0.13(+0.68%)
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.