Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.09 17.14 16.99 17.12 3,042,299 +0.10(+0.60%)
Jan 30, 2017 16.98 17.02 16.87 17.01 2,733,372 +0.02(+0.11%)
Jan 27, 2017 16.96 17.03 16.90 16.99 1,869,599 +0.02(+0.13%)
Jan 26, 2017 16.87 16.99 16.84 16.97 2,081,742 +0.03(+0.20%)
Jan 25, 2017 17.02 17.04 16.91 16.94 1,981,664 +0.00(+0.00%)
Jan 24, 2017 16.78 16.97 16.74 16.94 1,935,480 +0.16(+0.93%)
Jan 23, 2017 16.74 16.80 16.69 16.78 2,087,083 +0.01(+0.07%)
Jan 20, 2017 16.64 16.79 16.62 16.77 1,838,222 +0.13(+0.78%)
Jan 19, 2017 16.61 16.65 16.52 16.64 2,100,359 +0.03(+0.21%)
Jan 18, 2017 16.94 16.98 16.61 16.61 2,902,203 -0.39(-2.32%)
Jan 17, 2017 16.93 17.00 16.87 17.00 2,861,452 +0.19(+1.11%)
Jan 13, 2017 16.82 16.82 16.82 0 +0.02(+0.11%)
Jan 12, 2017 16.79 16.87 16.67 16.80 2,492,111 +0.11(+0.66%)
Jan 11, 2017 16.61 16.71 16.37 16.69 2,527,842 +0.06(+0.37%)
Jan 10, 2017 16.66 16.71 16.60 16.63 1,815,003 +0.02(+0.09%)
Jan 09, 2017 16.65 16.69 16.56 16.61 2,988,410 -0.18(-1.06%)
Jan 06, 2017 16.89 16.92 16.76 16.79 2,446,747 -0.09(-0.54%)
Jan 05, 2017 16.79 16.95 16.72 16.88 2,829,296 +0.16(+0.95%)
Jan 04, 2017 16.62 16.73 16.55 16.72 2,059,227 +0.23(+1.40%)
Jan 03, 2017 16.40 16.55 16.39 16.49 2,677,803 +0.09(+0.53%)
Dec 30, 2016 16.40 16.40 16.40 0 +0.02(+0.12%)
Dec 29, 2016 16.27 16.41 16.27 16.38 1,418,155 +0.15(+0.91%)
Dec 28, 2016 16.30 16.32 16.23 16.24 1,756,827 -0.03(-0.19%)
Dec 27, 2016 16.33 16.41 16.21 16.27 1,206,190 -0.06(-0.35%)
Dec 23, 2016 16.32 16.32 16.32 0 -0.02(-0.12%)
Dec 22, 2016 16.19 16.35 16.14 16.34 2,005,975 +0.08(+0.49%)
Dec 21, 2016 16.28 16.36 16.24 16.26 1,577,815 -0.03(-0.16%)
Dec 20, 2016 16.21 16.34 16.21 16.29 2,157,776 +0.05(+0.28%)
Dec 19, 2016 16.29 16.36 16.22 16.24 2,121,797 -0.04(-0.23%)
Dec 16, 2016 16.34 16.44 16.19 16.28 3,159,692 -0.03(-0.19%)
Dec 15, 2016 16.25 16.42 16.24 16.31 2,337,334 -0.04(-0.23%)
Dec 14, 2016 16.81 16.82 16.33 16.35 3,357,303 -0.42(-2.51%)
Dec 13, 2016 16.85 16.89 16.76 16.77 2,530,038 +0.22(+1.36%)
Dec 12, 2016 16.43 16.56 16.43 16.55 2,688,801 +0.19(+1.15%)
Dec 09, 2016 16.31 16.39 16.27 16.36 1,989,519 +0.04(+0.25%)
Dec 08, 2016 16.27 16.35 16.19 16.32 2,168,941 +0.06(+0.36%)
Dec 07, 2016 16.01 16.28 15.98 16.26 2,293,006 +0.22(+1.36%)
Dec 06, 2016 16.01 16.05 15.93 16.04 2,984,501 +0.00(+0.00%)
Dec 05, 2016 16.01 16.10 15.96 16.04 2,364,883 +0.09(+0.56%)
Dec 02, 2016 15.89 16.01 15.83 15.95 2,611,090 +0.14(+0.86%)
Dec 01, 2016 15.99 15.99 15.79 15.81 2,486,516 -0.09(-0.58%)
Nov 30, 2016 16.12 16.15 15.91 15.91 2,097,443 -0.17(-1.06%)
Nov 29, 2016 15.98 16.09 15.94 16.08 1,938,412 +0.09(+0.55%)
Nov 28, 2016 16.00 16.02 15.93 15.99 2,022,311 +0.06(+0.39%)
Nov 25, 2016 15.83 15.93 15.83 15.93 1,299,072 +0.10(+0.63%)
Nov 23, 2016 15.83 15.83 15.83 0 -0.01(-0.09%)
Nov 22, 2016 16.00 16.01 15.82 15.84 2,996,182 -0.11(-0.72%)
Nov 21, 2016 16.13 16.14 15.93 15.95 3,047,777 -0.03(-0.19%)
Nov 18, 2016 15.96 16.01 15.89 15.98 1,953,545 +0.01(+0.05%)
Nov 17, 2016 15.96 16.08 15.91 15.98 5,415,136 +0.06(+0.35%)
Nov 16, 2016 15.87 15.93 15.74 15.92 2,425,353 +0.03(+0.21%)
Nov 15, 2016 15.60 15.90 15.60 15.89 2,906,249 +0.37(+2.38%)
Nov 14, 2016 15.69 15.70 15.45 15.52 4,172,535 -0.15(-0.94%)
Nov 11, 2016 15.79 15.87 15.64 15.67 3,860,921 -0.13(-0.80%)
Nov 10, 2016 16.21 16.21 15.77 15.79 4,580,417 -0.54(-3.32%)
Nov 09, 2016 16.26 16.39 16.21 16.34 3,622,993 -0.20(-1.23%)
Nov 08, 2016 16.48 16.58 16.43 16.54 2,083,674 +0.06(+0.34%)
Nov 07, 2016 16.43 16.49 16.36 16.48 1,530,305 +0.17(+1.02%)
Nov 04, 2016 16.39 16.43 16.26 16.32 2,295,665 -0.13(-0.76%)
Nov 03, 2016 16.53 16.58 16.41 16.44 2,225,405 -0.07(-0.45%)
Nov 02, 2016 16.59 16.66 16.48 16.52 2,758,411 -0.10(-0.58%)
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.