Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.96 17.38 16.70 17.32 1,576,054 +0.33(+1.92%)
Jan 30, 2017 16.89 17.03 16.65 17.00 1,065,123 -0.15(-0.90%)
Jan 27, 2017 17.30 17.38 17.10 17.15 1,042,453 -0.15(-0.85%)
Jan 26, 2017 17.25 17.56 17.25 17.30 1,014,524 -0.20(-1.13%)
Jan 25, 2017 17.42 17.56 17.34 17.50 1,012,443 +0.22(+1.30%)
Jan 24, 2017 16.79 17.38 16.65 17.27 1,694,960 +0.66(+3.99%)
Jan 23, 2017 16.53 16.74 16.41 16.61 983,147 -0.06(-0.36%)
Jan 20, 2017 16.83 16.83 16.57 16.67 1,478,822 -0.12(-0.72%)
Jan 19, 2017 16.88 16.99 16.69 16.79 1,506,594 +0.00(+0.00%)
Jan 18, 2017 16.56 16.79 16.41 16.79 1,774,465 +0.28(+1.67%)
Jan 17, 2017 16.49 16.63 16.43 16.51 1,383,124 -0.11(-0.67%)
Jan 13, 2017 16.63 16.63 16.63 0 +0.06(+0.36%)
Jan 12, 2017 16.82 16.86 16.21 16.57 1,613,031 -0.33(-1.94%)
Jan 11, 2017 16.96 17.11 16.71 16.89 2,148,247 -0.14(-0.81%)
Jan 10, 2017 16.51 17.11 16.43 17.03 2,377,312 +0.65(+3.94%)
Jan 09, 2017 16.59 16.71 16.37 16.39 1,942,676 -0.23(-1.40%)
Jan 06, 2017 17.01 17.01 16.61 16.62 1,454,780 -0.31(-1.83%)
Jan 05, 2017 16.96 17.04 16.71 16.93 2,249,142 -0.12(-0.71%)
Jan 04, 2017 16.58 17.07 16.58 17.05 2,739,655 +0.55(+3.34%)
Jan 03, 2017 16.69 16.74 16.31 16.50 1,518,771 +0.17(+1.05%)
Dec 30, 2016 16.33 16.33 16.33 0 +0.01(+0.05%)
Dec 29, 2016 16.21 16.40 16.12 16.32 681,650 +0.10(+0.64%)
Dec 28, 2016 16.60 16.69 16.19 16.21 942,299 -0.32(-1.93%)
Dec 27, 2016 16.39 16.61 16.38 16.53 758,483 +0.16(+1.00%)
Dec 23, 2016 16.37 16.37 16.37 0 +0.13(+0.79%)
Dec 22, 2016 16.38 16.52 16.19 16.24 1,600,138 -0.32(-1.92%)
Dec 21, 2016 16.61 16.71 16.36 16.56 1,667,635 -0.08(-0.47%)
Dec 20, 2016 16.89 16.89 16.48 16.64 2,087,185 +0.31(+1.90%)
Dec 19, 2016 16.14 16.33 15.89 16.33 1,737,926 +0.12(+0.74%)
Dec 16, 2016 16.32 16.55 16.16 16.21 3,603,503 -0.04(-0.27%)
Dec 15, 2016 16.14 16.46 16.09 16.25 1,834,002 +0.06(+0.37%)
Dec 14, 2016 16.67 16.74 16.18 16.19 2,368,983 -0.65(-3.83%)
Dec 13, 2016 16.83 16.94 16.63 16.83 2,131,139 +0.03(+0.15%)
Dec 12, 2016 16.98 17.03 16.58 16.81 1,832,936 -0.17(-1.01%)
Dec 09, 2016 16.86 17.04 16.78 16.98 2,084,979 +0.09(+0.51%)
Dec 08, 2016 16.74 16.99 16.63 16.89 2,218,047 +0.16(+0.98%)
Dec 07, 2016 16.13 16.90 16.07 16.73 2,289,028 +0.68(+4.23%)
Dec 06, 2016 15.45 16.05 15.43 16.05 3,483,801 +0.52(+3.32%)
Dec 05, 2016 15.06 15.54 14.97 15.53 2,551,280 +0.71(+4.76%)
Dec 02, 2016 14.48 14.94 14.48 14.83 2,296,472 +0.01(+0.06%)
Dec 01, 2016 15.44 15.44 14.72 14.82 6,527,177 +0.29(+2.01%)
Nov 30, 2016 14.95 14.95 14.52 14.53 1,338,897 -0.02(-0.12%)
Nov 29, 2016 14.45 14.61 14.30 14.55 1,211,181 -0.01(-0.06%)
Nov 28, 2016 14.83 14.98 14.43 14.55 1,207,032 -0.34(-2.31%)
Nov 25, 2016 14.98 15.07 14.81 14.90 504,210 -0.03(-0.17%)
Nov 23, 2016 14.92 14.92 14.92 0 +0.10(+0.70%)
Nov 22, 2016 14.71 14.84 14.53 14.82 1,802,124 +0.20(+1.35%)
Nov 21, 2016 14.85 15.09 14.55 14.62 2,261,842 -0.01(-0.06%)
Nov 18, 2016 14.25 14.64 14.11 14.63 2,859,475 +0.39(+2.72%)
Nov 17, 2016 14.22 14.26 14.09 14.24 1,652,731 +0.10(+0.73%)
Nov 16, 2016 13.89 14.14 13.89 14.14 1,827,106 +0.10(+0.74%)
Nov 15, 2016 14.00 14.16 13.78 14.04 1,554,906 +0.03(+0.18%)
Nov 14, 2016 13.98 14.44 13.87 14.01 2,215,390 +0.15(+1.12%)
Nov 11, 2016 13.47 13.88 13.25 13.86 4,063,961 +0.34(+2.55%)
Nov 10, 2016 13.17 13.81 13.01 13.51 6,000,288 -0.07(-0.51%)
Nov 09, 2016 12.98 13.65 12.50 13.58 3,761,896 +0.34(+2.60%)
Nov 08, 2016 13.45 13.45 13.16 13.24 1,912,155 -0.28(-2.10%)
Nov 07, 2016 13.38 13.59 13.26 13.52 3,230,462 +0.59(+4.57%)
Nov 04, 2016 12.87 13.20 12.73 12.93 2,233,733 +0.04(+0.33%)
Nov 03, 2016 12.86 12.98 12.76 12.89 2,233,104 +0.10(+0.80%)
Nov 02, 2016 12.91 13.18 12.76 12.78 2,110,093 -0.23(-1.78%)
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.