Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.60(-2.33%)
Dec 29, 2016 26.00 26.40 25.20 25.80 298,159 -0.20(-0.77%)
Dec 28, 2016 26.40 26.60 26.00 26.00 252,200 -0.40(-1.52%)
Dec 27, 2016 27.60 28.00 26.40 26.40 218,226 -1.40(-5.04%)
Dec 23, 2016 27.80 27.80 27.80 0 +1.40(+5.30%)
Dec 22, 2016 27.20 27.60 26.40 26.40 301,624 -1.20(-4.35%)
Dec 21, 2016 28.40 28.80 27.60 27.60 192,439 -0.80(-2.82%)
Dec 20, 2016 28.20 29.20 27.80 28.40 245,696 +0.40(+1.43%)
Dec 19, 2016 27.60 29.40 27.40 28.00 345,083 +0.00(+0.00%)
Dec 16, 2016 28.00 28.60 26.80 28.00 1,041,961 +0.00(+0.00%)
Dec 15, 2016 25.80 28.00 25.60 28.00 360,876 +2.20(+8.53%)
Dec 14, 2016 26.40 27.00 25.60 25.80 211,375 -1.00(-3.73%)
Dec 13, 2016 27.00 27.40 26.00 26.80 309,885 -0.20(-0.74%)
Dec 12, 2016 29.00 29.20 26.80 27.00 309,780 -2.20(-7.53%)
Dec 09, 2016 29.60 30.80 28.20 29.20 727,528 +0.60(+2.10%)
Dec 08, 2016 26.80 28.80 26.78 28.60 332,077 +2.00(+7.52%)
Dec 07, 2016 29.60 29.80 26.60 26.60 526,190 -2.60(-8.90%)
Dec 06, 2016 26.00 29.60 25.20 29.20 723,989 +3.40(+13.18%)
Dec 05, 2016 24.80 25.80 24.80 25.80 247,879 +1.00(+4.03%)
Dec 02, 2016 23.60 25.20 23.40 24.80 239,739 +1.20(+5.08%)
Dec 01, 2016 24.40 24.80 23.60 23.60 422,115 -0.60(-2.48%)
Nov 30, 2016 25.80 25.80 24.20 24.20 292,134 -1.20(-4.72%)
Nov 29, 2016 25.40 25.80 25.00 25.40 589,637 -0.20(-0.78%)
Nov 28, 2016 26.40 26.40 25.60 25.60 203,102 -0.60(-2.29%)
Nov 25, 2016 25.60 26.40 25.20 26.20 181,412 +0.40(+1.55%)
Nov 23, 2016 25.80 25.80 25.80 0 +0.60(+2.38%)
Nov 22, 2016 26.40 26.40 25.20 25.20 307,453 -0.80(-3.08%)
Nov 21, 2016 26.20 26.40 25.80 26.00 290,054 +0.20(+0.78%)
Nov 18, 2016 26.40 27.00 25.60 25.80 320,330 -0.40(-1.53%)
Nov 17, 2016 26.60 26.80 25.20 26.20 488,324 +0.40(+1.55%)
Nov 16, 2016 26.20 27.40 25.80 25.80 532,476 -1.40(-5.15%)
Nov 15, 2016 27.40 27.60 26.00 27.20 358,988 +0.20(+0.74%)
Nov 14, 2016 28.60 29.00 26.40 27.00 547,236 -0.80(-2.88%)
Nov 11, 2016 28.40 28.60 27.00 27.80 621,397 -0.20(-0.71%)
Nov 10, 2016 29.40 30.60 26.40 28.00 1,142,746 -6.00(-17.65%)
Nov 09, 2016 28.80 34.00 28.80 34.00 843,151 +5.00(+17.24%)
Nov 08, 2016 29.80 30.00 28.20 29.00 261,986 -0.40(-1.36%)
Nov 07, 2016 30.00 30.80 29.00 29.40 502,258 +0.40(+1.38%)
Nov 04, 2016 25.00 30.40 25.00 29.00 780,089 +4.60(+18.85%)
Nov 03, 2016 27.00 27.20 24.40 24.40 565,040 -2.40(-8.96%)
Nov 02, 2016 29.00 29.20 26.80 26.80 348,508 -2.10(-7.27%)
Nov 01, 2016 30.20 30.50 28.40 28.90 479,836 -1.50(-4.93%)
Oct 31, 2016 29.00 31.31 28.40 30.40 302,345 +1.60(+5.56%)
Oct 28, 2016 30.20 30.40 28.40 28.80 478,963 -1.40(-4.64%)
Oct 27, 2016 32.20 33.00 29.80 30.20 398,764 -1.80(-5.63%)
Oct 26, 2016 31.00 33.40 31.00 32.00 334,653 +1.00(+3.23%)
Oct 25, 2016 31.20 31.80 30.60 31.00 232,008 -0.60(-1.90%)
Oct 24, 2016 31.00 32.40 30.40 31.60 312,280 +1.20(+3.95%)
Oct 21, 2016 32.00 32.00 30.20 30.40 563,811 -1.00(-3.18%)
Oct 20, 2016 31.20 32.40 31.20 31.40 306,439 -0.40(-1.26%)
Oct 19, 2016 32.00 32.30 31.00 31.80 225,819 +0.00(+0.00%)
Oct 18, 2016 30.00 32.60 30.00 31.80 367,531 +1.20(+3.92%)
Oct 17, 2016 30.80 31.60 30.00 30.60 397,804 -0.60(-1.92%)
Oct 14, 2016 33.20 33.40 31.00 31.20 468,501 -1.40(-4.29%)
Oct 13, 2016 32.60 34.13 32.40 32.60 518,431 +0.20(+0.62%)
Oct 12, 2016 35.60 35.72 32.40 32.40 740,821 -3.00(-8.47%)
Oct 11, 2016 37.80 38.60 35.40 35.40 453,543 -2.20(-5.85%)
Oct 10, 2016 35.20 38.40 35.20 37.60 457,060 +1.60(+4.44%)
Oct 07, 2016 34.40 37.00 32.20 36.00 1,037,620 -1.60(-4.26%)
Oct 06, 2016 39.80 40.00 37.40 37.60 674,016 -2.60(-6.47%)
Oct 05, 2016 39.80 41.20 39.20 40.20 680,256 +0.20(+0.50%)
Oct 04, 2016 41.60 41.80 39.60 40.00 574,335 -1.60(-3.85%)
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.