Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.67 17.02 16.54 16.98 4,948,331 +0.31(+1.86%)
Jan 30, 2017 17.16 17.28 16.58 16.67 5,317,763 -0.57(-3.33%)
Jan 27, 2017 17.32 17.37 17.09 17.25 5,300,887 -0.06(-0.36%)
Jan 26, 2017 17.22 17.51 17.05 17.31 12,081,176 +0.04(+0.20%)
Jan 25, 2017 16.91 17.31 16.83 17.27 12,228,470 +0.47(+2.79%)
Jan 24, 2017 16.61 16.87 16.46 16.80 8,569,750 +0.21(+1.28%)
Jan 23, 2017 16.83 16.87 16.50 16.59 7,847,313 -0.23(-1.37%)
Jan 20, 2017 16.56 16.89 16.55 16.82 6,769,881 +0.37(+2.26%)
Jan 19, 2017 16.74 16.75 16.39 16.45 7,142,145 -0.29(-1.74%)
Jan 18, 2017 16.96 17.10 16.69 16.74 4,388,536 -0.15(-0.89%)
Jan 17, 2017 16.65 17.09 16.61 16.89 10,207,116 +0.34(+2.03%)
Jan 13, 2017 16.56 16.56 16.56 0 +0.16(+0.97%)
Jan 12, 2017 16.41 16.48 16.30 16.40 4,418,181 -0.04(-0.22%)
Jan 11, 2017 16.71 16.83 16.37 16.43 6,018,078 -0.34(-2.00%)
Jan 10, 2017 16.68 16.84 16.64 16.77 3,719,544 +0.10(+0.58%)
Jan 09, 2017 16.71 16.82 16.63 16.67 4,438,586 -0.20(-1.21%)
Jan 06, 2017 16.75 16.93 16.58 16.87 5,257,407 +0.15(+0.90%)
Jan 05, 2017 16.71 16.81 16.56 16.72 4,125,571 -0.08(-0.47%)
Jan 04, 2017 16.55 16.90 16.52 16.80 6,837,075 +0.29(+1.77%)
Jan 03, 2017 16.32 16.64 16.25 16.51 5,095,477 +0.32(+1.97%)
Dec 30, 2016 16.19 16.19 16.19 0 -0.09(-0.54%)
Dec 29, 2016 16.33 16.40 16.23 16.28 2,839,485 -0.07(-0.43%)
Dec 28, 2016 16.62 16.62 16.30 16.35 3,164,069 -0.24(-1.44%)
Dec 27, 2016 16.55 16.78 16.48 16.59 3,387,938 +0.08(+0.48%)
Dec 23, 2016 16.51 16.51 16.51 0 -0.05(-0.32%)
Dec 22, 2016 16.60 16.65 16.43 16.56 6,840,624 -0.03(-0.16%)
Dec 21, 2016 16.56 16.72 16.50 16.59 5,074,938 +0.08(+0.48%)
Dec 20, 2016 16.62 16.78 16.27 16.51 4,874,267 -0.08(-0.48%)
Dec 19, 2016 16.60 16.91 16.46 16.59 4,739,548 +0.06(+0.37%)
Dec 16, 2016 16.40 16.63 16.31 16.53 12,313,120 +0.30(+1.85%)
Dec 15, 2016 16.33 16.41 16.04 16.23 5,635,234 -0.13(-0.78%)
Dec 14, 2016 16.62 16.64 16.28 16.36 8,061,764 -0.21(-1.27%)
Dec 13, 2016 16.34 16.66 16.30 16.57 7,865,032 +0.24(+1.45%)
Dec 12, 2016 16.86 16.91 16.30 16.33 6,203,420 -0.50(-2.97%)
Dec 09, 2016 16.84 17.02 16.70 16.83 14,625,322 +0.08(+0.47%)
Dec 08, 2016 16.59 16.89 16.44 16.75 11,191,501 +0.25(+1.54%)
Dec 07, 2016 16.51 16.75 16.30 16.50 9,052,729 +0.00(+0.00%)
Dec 06, 2016 16.35 16.59 16.25 16.50 6,922,352 +0.22(+1.35%)
Dec 05, 2016 16.00 16.38 15.98 16.28 7,619,897 +0.39(+2.43%)
Dec 02, 2016 15.89 16.21 15.76 15.89 10,732,422 +0.01(+0.06%)
Dec 01, 2016 16.58 16.65 15.82 15.88 8,891,045 -0.55(-3.37%)
Nov 30, 2016 17.28 17.33 16.33 16.44 9,618,840 -0.74(-4.30%)
Nov 29, 2016 17.37 17.41 17.12 17.17 8,720,883 -0.18(-1.01%)
Nov 28, 2016 17.58 17.58 17.33 17.35 9,297,425 -0.11(-0.65%)
Nov 25, 2016 17.54 17.56 17.22 17.46 2,301,515 +0.05(+0.30%)
Nov 23, 2016 17.41 17.41 17.41 0 +0.10(+0.56%)
Nov 22, 2016 17.09 17.34 16.89 17.31 8,561,535 +0.23(+1.34%)
Nov 21, 2016 16.47 17.33 16.48 17.09 10,812,077 +0.61(+3.73%)
Nov 18, 2016 16.60 16.66 16.33 16.47 7,522,809 +0.13(+0.81%)
Nov 17, 2016 16.20 16.39 16.07 16.34 6,081,101 +0.22(+1.36%)
Nov 16, 2016 15.96 16.15 15.78 16.12 6,484,878 +0.08(+0.49%)
Nov 15, 2016 16.03 16.14 15.82 16.04 7,482,395 +0.02(+0.11%)
Nov 14, 2016 16.55 16.55 15.85 16.02 13,806,189 -0.37(-2.25%)
Nov 11, 2016 16.22 16.95 16.06 16.39 12,939,995 +0.10(+0.59%)
Nov 10, 2016 17.52 17.53 16.22 16.30 18,629,424 -0.97(-5.60%)
Nov 09, 2016 17.02 17.48 16.23 17.26 29,305,438 -1.97(-10.23%)
Nov 08, 2016 19.51 19.56 19.19 19.23 12,646,773 -0.28(-1.44%)
Nov 07, 2016 19.33 19.61 19.23 19.51 7,941,207 +0.28(+1.46%)
Nov 04, 2016 19.60 19.61 19.15 19.23 8,187,262 -0.40(-2.06%)
Nov 03, 2016 19.53 19.73 19.48 19.63 7,694,579 +0.09(+0.45%)
Nov 02, 2016 19.69 19.69 19.40 19.55 12,888,397 -0.16(-0.80%)
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.