Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.11 17.16 17.02 17.14 3,038,483 +0.10(+0.60%)
Jan 30, 2017 17.00 17.04 16.89 17.03 2,729,943 +0.02(+0.11%)
Jan 27, 2017 16.98 17.05 16.92 17.02 1,867,253 +0.02(+0.13%)
Jan 26, 2017 16.89 17.01 16.86 16.99 2,079,131 +0.03(+0.20%)
Jan 25, 2017 17.04 17.06 16.93 16.96 1,979,178 +0.00(+0.00%)
Jan 24, 2017 16.80 16.99 16.76 16.96 1,933,052 +0.16(+0.93%)
Jan 23, 2017 16.76 16.82 16.71 16.80 2,084,465 +0.01(+0.07%)
Jan 20, 2017 16.66 16.81 16.64 16.79 1,835,917 +0.13(+0.77%)
Jan 19, 2017 16.63 16.67 16.54 16.66 2,097,725 +0.03(+0.21%)
Jan 18, 2017 16.97 17.01 16.63 16.63 2,898,562 -0.39(-2.32%)
Jan 17, 2017 16.95 17.02 16.89 17.02 2,857,863 +0.19(+1.11%)
Jan 13, 2017 16.84 16.84 16.84 0 +0.02(+0.11%)
Jan 12, 2017 16.81 16.89 16.69 16.82 2,488,985 +0.11(+0.66%)
Jan 11, 2017 16.64 16.73 16.39 16.71 2,524,671 +0.06(+0.37%)
Jan 10, 2017 16.68 16.73 16.62 16.65 1,812,726 +0.02(+0.09%)
Jan 09, 2017 16.67 16.71 16.58 16.63 2,984,661 -0.18(-1.06%)
Jan 06, 2017 16.91 16.94 16.78 16.81 2,443,678 -0.09(-0.54%)
Jan 05, 2017 16.81 16.97 16.74 16.90 2,825,747 +0.16(+0.95%)
Jan 04, 2017 16.64 16.75 16.57 16.74 2,056,643 +0.23(+1.40%)
Jan 03, 2017 16.42 16.57 16.41 16.51 2,674,444 +0.09(+0.53%)
Dec 30, 2016 16.42 16.42 16.42 0 +0.02(+0.12%)
Dec 29, 2016 16.29 16.43 16.29 16.40 1,416,376 +0.15(+0.91%)
Dec 28, 2016 16.32 16.34 16.25 16.26 1,754,623 -0.03(-0.19%)
Dec 27, 2016 16.35 16.43 16.23 16.29 1,204,677 -0.06(-0.35%)
Dec 23, 2016 16.34 16.34 16.34 0 -0.02(-0.12%)
Dec 22, 2016 16.21 16.37 16.16 16.36 2,003,459 +0.08(+0.49%)
Dec 21, 2016 16.31 16.38 16.26 16.28 1,575,835 -0.03(-0.16%)
Dec 20, 2016 16.23 16.36 16.23 16.31 2,155,069 +0.05(+0.28%)
Dec 19, 2016 16.31 16.38 16.24 16.26 2,119,136 -0.04(-0.23%)
Dec 16, 2016 16.36 16.46 16.21 16.30 3,155,729 -0.03(-0.19%)
Dec 15, 2016 16.27 16.44 16.26 16.33 2,334,402 -0.04(-0.23%)
Dec 14, 2016 16.83 16.84 16.35 16.37 3,353,091 -0.42(-2.51%)
Dec 13, 2016 16.87 16.91 16.78 16.79 2,526,865 +0.22(+1.36%)
Dec 12, 2016 16.46 16.59 16.45 16.57 2,685,428 +0.19(+1.15%)
Dec 09, 2016 16.33 16.41 16.29 16.38 1,987,023 +0.04(+0.25%)
Dec 08, 2016 16.29 16.37 16.21 16.34 2,166,220 +0.06(+0.36%)
Dec 07, 2016 16.03 16.30 16.00 16.28 2,290,129 +0.22(+1.36%)
Dec 06, 2016 16.03 16.07 15.95 16.06 2,980,757 +0.00(+0.00%)
Dec 05, 2016 16.03 16.12 15.98 16.06 2,361,916 +0.09(+0.56%)
Dec 02, 2016 15.91 16.03 15.85 15.97 2,607,815 +0.14(+0.86%)
Dec 01, 2016 16.01 16.01 15.81 15.83 2,483,397 -0.09(-0.58%)
Nov 30, 2016 16.14 16.17 15.93 15.93 2,094,812 -0.17(-1.06%)
Nov 29, 2016 16.00 16.11 15.96 16.10 1,935,980 +0.09(+0.55%)
Nov 28, 2016 16.02 16.04 15.95 16.01 2,019,774 +0.06(+0.39%)
Nov 25, 2016 15.85 15.95 15.85 15.95 1,297,442 +0.10(+0.63%)
Nov 23, 2016 15.85 15.85 15.85 0 -0.01(-0.09%)
Nov 22, 2016 16.02 16.03 15.84 15.86 2,992,423 -0.11(-0.72%)
Nov 21, 2016 16.15 16.16 15.95 15.97 3,043,953 -0.03(-0.18%)
Nov 18, 2016 15.98 16.03 15.91 16.00 1,951,095 +0.01(+0.05%)
Nov 17, 2016 15.98 16.10 15.93 16.00 5,408,342 +0.06(+0.35%)
Nov 16, 2016 15.89 15.95 15.76 15.94 2,422,310 +0.03(+0.21%)
Nov 15, 2016 15.62 15.92 15.62 15.91 2,902,603 +0.37(+2.38%)
Nov 14, 2016 15.71 15.72 15.46 15.54 4,167,301 -0.15(-0.94%)
Nov 11, 2016 15.80 15.89 15.66 15.69 3,856,078 -0.13(-0.79%)
Nov 10, 2016 16.23 16.23 15.79 15.81 4,574,671 -0.54(-3.32%)
Nov 09, 2016 16.28 16.41 16.23 16.36 3,618,448 -0.20(-1.23%)
Nov 08, 2016 16.50 16.60 16.45 16.56 2,081,060 +0.06(+0.34%)
Nov 07, 2016 16.46 16.51 16.38 16.50 1,528,386 +0.17(+1.02%)
Nov 04, 2016 16.41 16.46 16.28 16.34 2,292,786 -0.13(-0.76%)
Nov 03, 2016 16.55 16.60 16.43 16.46 2,222,614 -0.07(-0.45%)
Nov 02, 2016 16.61 16.68 16.51 16.54 2,754,951 -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.