Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.79 18.83 18.68 18.81 4,594,112 +0.02(+0.08%)
Jan 30, 2017 18.66 18.80 18.62 18.79 3,325,653 -0.02(-0.13%)
Jan 27, 2017 18.81 18.84 18.75 18.82 5,421,509 +0.02(+0.13%)
Jan 26, 2017 18.83 18.87 18.70 18.79 7,326,630 +0.24(+1.28%)
Jan 25, 2017 18.49 18.62 18.47 18.56 2,806,492 +0.43(+2.40%)
Jan 24, 2017 18.06 18.17 18.05 18.12 2,210,074 +0.13(+0.75%)
Jan 23, 2017 17.96 18.01 17.87 17.99 2,053,883 +0.00(+0.00%)
Jan 20, 2017 17.95 18.00 17.92 17.99 1,735,375 +0.17(+0.98%)
Jan 19, 2017 17.75 17.83 17.68 17.81 2,051,264 +0.12(+0.67%)
Jan 18, 2017 17.64 17.74 17.63 17.70 3,516,747 +0.06(+0.36%)
Jan 17, 2017 17.68 17.76 17.61 17.63 9,122,726 -0.12(-0.67%)
Jan 13, 2017 17.75 17.75 17.75 0 +0.17(+0.99%)
Jan 12, 2017 17.60 17.63 17.49 17.58 3,868,910 -0.02(-0.09%)
Jan 11, 2017 17.45 17.63 17.44 17.59 4,612,277 +0.14(+0.81%)
Jan 10, 2017 17.12 17.48 17.12 17.45 4,124,721 +0.47(+2.79%)
Jan 09, 2017 16.91 17.02 16.88 16.98 1,721,164 -0.08(-0.46%)
Jan 06, 2017 17.07 17.12 17.02 17.06 1,416,155 +0.03(+0.19%)
Jan 05, 2017 16.86 17.04 16.86 17.02 1,919,002 +0.15(+0.89%)
Jan 04, 2017 16.70 16.88 16.69 16.88 2,954,578 +0.07(+0.42%)
Jan 03, 2017 16.69 16.80 16.67 16.80 2,544,914 +0.17(+1.00%)
Dec 30, 2016 16.64 16.64 16.64 0 -0.01(-0.05%)
Dec 29, 2016 16.69 16.72 16.63 16.65 1,867,315 +0.03(+0.19%)
Dec 28, 2016 16.76 16.76 16.59 16.61 1,664,262 -0.03(-0.19%)
Dec 27, 2016 16.61 16.69 16.60 16.65 855,472 +0.03(+0.19%)
Dec 23, 2016 16.61 16.61 16.61 0 -0.12(-0.71%)
Dec 22, 2016 16.68 16.76 16.65 16.73 4,400,951 +0.11(+0.66%)
Dec 21, 2016 16.72 16.71 16.58 16.62 3,936,114 -0.10(-0.61%)
Dec 20, 2016 16.64 16.72 16.63 16.72 5,147,729 +0.03(+0.19%)
Dec 19, 2016 16.62 16.69 16.57 16.69 3,589,632 +0.14(+0.86%)
Dec 16, 2016 16.53 16.67 16.53 16.55 1,528,316 -0.01(-0.05%)
Dec 15, 2016 16.47 16.57 16.42 16.56 2,471,742 +0.02(+0.10%)
Dec 14, 2016 16.87 16.94 16.53 16.54 4,572,766 -0.26(-1.55%)
Dec 13, 2016 16.74 16.88 16.68 16.80 3,194,187 +0.02(+0.09%)
Dec 12, 2016 16.74 16.86 16.72 16.79 6,237,128 +0.22(+1.33%)
Dec 09, 2016 16.48 16.60 16.48 16.57 1,380,629 +0.05(+0.29%)
Dec 08, 2016 16.50 16.59 16.47 16.52 1,978,022 -0.14(-0.85%)
Dec 07, 2016 16.50 16.69 16.47 16.66 2,665,683 +0.05(+0.29%)
Dec 06, 2016 16.50 16.64 16.49 16.61 1,690,927 -0.02(-0.14%)
Dec 05, 2016 16.61 16.65 16.55 16.64 1,811,550 +0.36(+2.23%)
Dec 02, 2016 16.29 16.37 16.22 16.27 1,814,873 +0.02(+0.10%)
Dec 01, 2016 16.15 16.35 16.13 16.26 2,371,839 +0.13(+0.78%)
Nov 30, 2016 16.12 16.18 16.06 16.13 3,965,676 +0.04(+0.25%)
Nov 29, 2016 16.01 16.17 16.00 16.09 1,125,881 -0.02(-0.10%)
Nov 28, 2016 16.17 16.21 16.11 16.11 1,333,510 -0.24(-1.45%)
Nov 25, 2016 16.27 16.35 16.27 16.35 859,220 +0.09(+0.53%)
Nov 23, 2016 16.26 16.26 16.26 0 -0.13(-0.77%)
Nov 22, 2016 16.40 16.41 16.29 16.39 2,411,530 +0.06(+0.34%)
Nov 21, 2016 16.31 16.39 16.29 16.33 2,152,648 -0.01(-0.05%)
Nov 18, 2016 16.29 16.37 16.27 16.34 2,247,968 -0.17(-1.00%)
Nov 17, 2016 16.54 16.58 16.47 16.50 1,487,098 +0.02(+0.10%)
Nov 16, 2016 16.59 16.65 16.48 16.49 1,758,808 -0.27(-1.60%)
Nov 15, 2016 16.52 16.76 16.51 16.76 3,209,481 +0.05(+0.28%)
Nov 14, 2016 16.64 16.72 16.60 16.71 2,408,057 -0.17(-1.03%)
Nov 11, 2016 16.90 16.92 16.71 16.88 2,636,051 +0.02(+0.09%)
Nov 10, 2016 16.73 16.91 16.65 16.87 4,349,426 +0.07(+0.42%)
Nov 09, 2016 16.65 16.88 16.58 16.80 4,010,722 +0.29(+1.77%)
Nov 08, 2016 16.31 16.52 16.31 16.50 2,351,285 +0.01(+0.05%)
Nov 07, 2016 16.46 16.50 16.42 16.50 1,598,165 +0.39(+2.40%)
Nov 04, 2016 16.12 16.24 16.04 16.11 2,052,833 -0.02(-0.15%)
Nov 03, 2016 16.27 16.27 16.11 16.13 1,888,890 -0.02(-0.10%)
Nov 02, 2016 16.16 16.25 16.14 16.15 1,806,720 -0.06(-0.34%)
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.