Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.58 17.60 17.48 17.52 821 +0.08(+0.46%)
Jan 30, 2017 17.60 17.60 17.44 17.44 942 -0.04(-0.23%)
Jan 27, 2017 17.60 17.72 17.44 17.48 2,594 -0.18(-1.02%)
Jan 26, 2017 17.60 17.72 17.43 17.66 746 +0.22(+1.26%)
Jan 25, 2017 17.88 17.92 17.44 17.44 655 -0.36(-2.02%)
Jan 24, 2017 17.60 17.80 17.60 17.80 2,612 +0.25(+1.42%)
Jan 23, 2017 17.40 17.60 17.08 17.55 793 +0.55(+3.24%)
Jan 20, 2017 17.32 17.80 16.75 17.00 4,504 -0.44(-2.52%)
Jan 19, 2017 19.40 19.40 16.88 17.44 9,176 -2.92(-14.34%)
Jan 18, 2017 20.44 20.51 20.36 20.36 658 -0.28(-1.36%)
Jan 17, 2017 20.80 20.80 20.64 20.64 488 -0.16(-0.77%)
Jan 13, 2017 20.80 20.80 20.80 0 +0.00(+0.00%)
Jan 12, 2017 20.80 20.80 20.40 20.80 3,204 -0.40(-1.89%)
Jan 11, 2017 20.80 22.92 20.67 21.20 13,074 +0.40(+1.92%)
Jan 10, 2017 18.88 20.80 18.24 20.80 11,777 +2.76(+15.30%)
Jan 09, 2017 16.88 18.87 16.88 18.04 5,732 +1.16(+6.87%)
Jan 06, 2017 17.69 17.69 16.84 16.88 1,365 -0.52(-2.99%)
Jan 05, 2017 17.20 17.40 17.20 17.40 277 +0.52(+3.08%)
Jan 04, 2017 17.84 18.00 16.72 16.88 1,763 -1.12(-6.22%)
Jan 03, 2017 18.00 18.00 18.00 18.00 122 -0.04(-0.22%)
Dec 30, 2016 18.04 18.04 18.04 0 -0.08(-0.44%)
Dec 29, 2016 18.04 18.23 17.92 18.12 1,901 +0.12(+0.67%)
Dec 28, 2016 18.03 18.04 17.60 18.00 1,592 -0.10(-0.55%)
Dec 27, 2016 17.68 18.10 16.64 18.10 1,524 +0.50(+2.84%)
Dec 23, 2016 17.60 17.60 17.60 0 -0.20(-1.12%)
Dec 22, 2016 17.36 18.20 17.36 17.80 714 -0.16(-0.89%)
Dec 21, 2016 16.46 18.20 16.46 17.96 3,148 +0.44(+2.51%)
Dec 20, 2016 17.80 17.80 16.76 17.52 2,125 -0.16(-0.90%)
Dec 19, 2016 17.84 17.84 17.17 17.68 5,365 +0.08(+0.45%)
Dec 16, 2016 19.16 19.16 17.60 17.60 5,252 -1.32(-6.98%)
Dec 15, 2016 18.72 19.04 18.32 18.92 1,959 -0.08(-0.42%)
Dec 14, 2016 18.20 19.00 18.00 19.00 4,310 -0.20(-1.04%)
Dec 13, 2016 19.00 19.20 18.60 19.20 4,181 +1.00(+5.49%)
Dec 12, 2016 18.14 19.80 18.14 18.20 15,268 -0.20(-1.09%)
Dec 09, 2016 18.80 19.65 18.36 18.40 4,886 -1.36(-6.88%)
Dec 08, 2016 20.08 20.60 19.69 19.76 8,122 -0.36(-1.79%)
Dec 07, 2016 20.60 20.80 19.24 20.12 4,169 +0.12(+0.60%)
Dec 06, 2016 20.48 20.52 20.00 20.00 2,605 +0.00(+0.00%)
Dec 05, 2016 19.92 20.76 19.10 20.00 1,393 +0.40(+2.04%)
Dec 02, 2016 19.92 20.00 19.04 19.60 4,341 +0.04(+0.20%)
Dec 01, 2016 19.56 19.56 19.56 19.56 65 +0.56(+2.95%)
Nov 30, 2016 18.30 19.00 18.30 19.00 647 +0.20(+1.06%)
Nov 29, 2016 18.04 19.00 18.00 18.80 8,028 +0.16(+0.86%)
Nov 28, 2016 18.20 18.64 17.96 18.64 4,131 +0.16(+0.86%)
Nov 23, 2016 18.48 18.48 18.48 27 +0.28(+1.54%)
Nov 22, 2016 18.20 18.51 18.20 18.20 835 +0.28(+1.56%)
Nov 21, 2016 17.60 18.91 17.60 17.92 175 +0.04(+0.22%)
Nov 18, 2016 18.48 18.68 17.80 17.88 1,227 -1.00(-5.30%)
Nov 17, 2016 18.80 18.96 18.00 18.88 3,705 +0.56(+3.06%)
Nov 16, 2016 18.84 19.72 18.32 18.32 3,094 -0.52(-2.76%)
Nov 15, 2016 20.80 20.80 18.79 18.84 5,352 -1.52(-7.47%)
Nov 14, 2016 20.48 20.48 19.58 20.36 1,805 -1.48(-6.77%)
Nov 11, 2016 19.08 21.88 19.08 21.84 5,997 +2.57(+13.32%)
Nov 10, 2016 20.00 20.00 19.27 19.27 101 -0.73(-3.64%)
Nov 09, 2016 19.32 20.00 19.20 20.00 1,559 -0.80(-3.85%)
Nov 08, 2016 20.56 20.80 20.40 20.80 1,320 +0.52(+2.56%)
Nov 07, 2016 18.44 20.28 18.22 20.28 148 +0.42(+2.10%)
Nov 04, 2016 20.56 20.56 19.40 19.86 1,413 -0.14(-0.69%)
Nov 03, 2016 20.52 20.52 19.96 20.00 1,612 -0.68(-3.29%)
Nov 02, 2016 20.32 20.88 20.28 20.68 7,210 +0.08(+0.39%)
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.