Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.76 16.76 16.76 0 +0.02(+0.12%)
Dec 29, 2016 16.62 16.77 16.62 16.74 1,388,094 +0.15(+0.91%)
Dec 28, 2016 16.65 16.67 16.58 16.59 1,719,587 -0.03(-0.19%)
Dec 27, 2016 16.69 16.76 16.56 16.62 1,180,622 -0.06(-0.35%)
Dec 23, 2016 16.68 16.68 16.68 0 -0.02(-0.12%)
Dec 22, 2016 16.54 16.70 16.49 16.70 1,963,454 +0.08(+0.49%)
Dec 21, 2016 16.64 16.71 16.59 16.61 1,544,369 -0.03(-0.16%)
Dec 20, 2016 16.56 16.69 16.56 16.64 2,112,037 +0.05(+0.28%)
Dec 19, 2016 16.65 16.72 16.57 16.59 2,076,820 -0.04(-0.23%)
Dec 16, 2016 16.69 16.79 16.54 16.63 3,092,715 -0.03(-0.19%)
Dec 15, 2016 16.60 16.77 16.59 16.66 2,287,788 -0.04(-0.23%)
Dec 14, 2016 17.17 17.18 16.68 16.70 3,286,137 -0.43(-2.51%)
Dec 13, 2016 17.21 17.26 17.13 17.13 2,476,408 +0.23(+1.36%)
Dec 12, 2016 16.79 16.92 16.79 16.90 2,631,805 +0.19(+1.15%)
Dec 09, 2016 16.67 16.75 16.62 16.71 1,947,347 +0.04(+0.25%)
Dec 08, 2016 16.62 16.70 16.54 16.67 2,122,965 +0.06(+0.36%)
Dec 07, 2016 16.36 16.63 16.33 16.61 2,244,400 +0.22(+1.36%)
Dec 06, 2016 16.35 16.39 16.27 16.39 2,921,238 +0.00(+0.00%)
Dec 05, 2016 16.36 16.45 16.30 16.39 2,314,754 +0.09(+0.56%)
Dec 02, 2016 16.24 16.36 16.18 16.30 2,555,742 +0.14(+0.86%)
Dec 01, 2016 16.34 16.34 16.13 16.16 2,433,808 -0.09(-0.58%)
Nov 30, 2016 16.47 16.50 16.25 16.25 2,052,983 -0.17(-1.06%)
Nov 29, 2016 16.33 16.44 16.29 16.43 1,897,323 +0.09(+0.55%)
Nov 28, 2016 16.35 16.36 16.27 16.33 1,979,443 +0.06(+0.39%)
Nov 25, 2016 16.18 16.28 16.18 16.27 1,271,535 +0.10(+0.63%)
Nov 23, 2016 16.17 16.17 16.17 0 -0.02(-0.09%)
Nov 22, 2016 16.35 16.36 16.16 16.18 2,932,671 -0.12(-0.72%)
Nov 21, 2016 16.48 16.49 16.27 16.30 2,983,172 -0.03(-0.18%)
Nov 18, 2016 16.31 16.36 16.24 16.33 1,912,135 +0.01(+0.05%)
Nov 17, 2016 16.30 16.43 16.26 16.32 5,300,349 +0.06(+0.35%)
Nov 16, 2016 16.21 16.27 16.08 16.27 2,373,942 +0.03(+0.21%)
Nov 15, 2016 15.93 16.24 15.93 16.23 2,844,644 +0.38(+2.38%)
Nov 14, 2016 16.03 16.04 15.78 15.86 4,084,088 -0.15(-0.94%)
Nov 11, 2016 16.13 16.21 15.98 16.01 3,779,080 -0.13(-0.80%)
Nov 10, 2016 16.56 16.56 16.11 16.13 4,483,324 -0.55(-3.32%)
Nov 09, 2016 16.61 16.75 16.56 16.69 3,546,195 -0.21(-1.23%)
Nov 08, 2016 16.84 16.93 16.78 16.90 2,039,506 +0.06(+0.34%)
Nov 07, 2016 16.79 16.85 16.72 16.84 1,497,867 +0.17(+1.02%)
Nov 04, 2016 16.75 16.79 16.61 16.67 2,247,003 -0.13(-0.76%)
Nov 03, 2016 16.89 16.94 16.77 16.80 2,178,232 -0.08(-0.45%)
Nov 02, 2016 16.95 17.02 16.84 16.87 2,699,940 -0.10(-0.58%)
Nov 01, 2016 17.18 17.19 16.93 16.97 2,026,344 -0.17(-0.99%)
Oct 31, 2016 17.02 17.18 17.01 17.14 1,887,135 +0.08(+0.46%)
Oct 28, 2016 17.01 17.13 16.98 17.06 1,809,309 +0.02(+0.11%)
Oct 27, 2016 17.11 17.11 17.00 17.04 2,096,963 -0.02(-0.09%)
Oct 26, 2016 17.09 17.22 17.04 17.06 1,793,818 -0.05(-0.29%)
Oct 25, 2016 17.28 17.28 17.10 17.11 1,766,543 -0.12(-0.70%)
Oct 24, 2016 17.21 17.24 17.14 17.23 1,699,238 +0.00(+0.02%)
Oct 21, 2016 17.15 17.24 17.12 17.22 1,676,825 -0.06(-0.35%)
Oct 20, 2016 17.34 17.40 17.22 17.29 1,854,183 -0.13(-0.76%)
Oct 19, 2016 17.44 17.50 17.36 17.42 1,690,180 +0.00(+0.00%)
Oct 18, 2016 17.39 17.48 17.29 17.42 1,608,913 +0.13(+0.74%)
Oct 17, 2016 17.28 17.36 17.24 17.29 1,760,343 -0.02(-0.11%)
Oct 14, 2016 17.35 17.41 17.30 17.31 1,568,793 +0.06(+0.33%)
Oct 13, 2016 17.08 17.30 16.99 17.25 1,698,255 +0.08(+0.48%)
Oct 12, 2016 16.99 17.23 16.96 17.17 2,010,840 +0.14(+0.84%)
Oct 11, 2016 17.01 17.11 16.95 17.02 1,606,453 -0.03(-0.15%)
Oct 10, 2016 16.96 17.09 16.94 17.05 1,040,029 +0.16(+0.96%)
Oct 07, 2016 17.07 17.13 16.79 16.89 2,903,437 -0.23(-1.34%)
Oct 06, 2016 17.08 17.15 17.03 17.12 1,305,487 -0.03(-0.15%)
Oct 05, 2016 17.24 17.29 17.11 17.15 1,703,294 -0.06(-0.37%)
Oct 04, 2016 17.36 17.45 17.11 17.21 1,997,429 -0.20(-1.15%)
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.