Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.00 18.18 17.96 18.05 564,475 +0.04(+0.23%)
Jan 30, 2017 18.02 18.05 17.87 18.01 537,727 -0.06(-0.31%)
Jan 27, 2017 18.10 18.11 17.91 18.07 879,529 -0.03(-0.18%)
Jan 26, 2017 18.24 18.30 17.96 18.10 563,094 -0.09(-0.49%)
Jan 25, 2017 18.29 18.35 18.12 18.19 655,526 -0.04(-0.22%)
Jan 24, 2017 17.92 18.28 17.76 18.23 1,163,705 +0.58(+3.26%)
Jan 23, 2017 17.54 17.69 17.46 17.66 437,919 +0.13(+0.74%)
Jan 20, 2017 17.20 17.57 17.20 17.53 1,101,998 +0.32(+1.89%)
Jan 19, 2017 17.34 17.41 17.12 17.20 600,646 -0.21(-1.21%)
Jan 18, 2017 17.45 17.58 17.37 17.41 702,142 -0.03(-0.19%)
Jan 17, 2017 17.24 17.46 17.17 17.44 903,949 +0.20(+1.18%)
Jan 13, 2017 17.24 17.24 17.24 0 -0.17(-0.98%)
Jan 12, 2017 17.23 17.52 17.09 17.41 1,264,421 +0.18(+1.04%)
Jan 11, 2017 17.27 17.40 17.18 17.23 888,367 -0.04(-0.23%)
Jan 10, 2017 17.36 17.43 17.17 17.27 592,169 -0.05(-0.28%)
Jan 09, 2017 17.32 17.49 17.24 17.32 966,086 -0.32(-1.84%)
Jan 06, 2017 17.74 17.83 17.60 17.65 519,538 -0.19(-1.09%)
Jan 05, 2017 17.76 17.91 17.52 17.84 583,490 +0.01(+0.05%)
Jan 04, 2017 17.57 17.96 17.49 17.83 679,851 +0.32(+1.85%)
Jan 03, 2017 17.52 17.60 17.33 17.51 666,151 -0.02(-0.09%)
Dec 30, 2016 17.53 17.53 17.53 0 +0.37(+2.18%)
Dec 29, 2016 17.07 17.27 16.95 17.15 559,772 +0.11(+0.67%)
Dec 28, 2016 16.92 17.06 16.80 17.04 980,880 +0.11(+0.67%)
Dec 27, 2016 16.97 17.06 16.82 16.93 611,608 -0.04(-0.24%)
Dec 23, 2016 16.97 16.97 16.97 0 +0.06(+0.38%)
Dec 22, 2016 17.06 17.07 16.76 16.90 896,931 -0.17(-1.00%)
Dec 21, 2016 17.36 17.56 17.05 17.07 642,944 -0.32(-1.82%)
Dec 20, 2016 17.17 17.50 17.11 17.39 579,901 +0.15(+0.89%)
Dec 19, 2016 17.23 17.48 17.15 17.23 675,103 +0.06(+0.38%)
Dec 16, 2016 16.92 17.32 16.92 17.17 1,354,228 +0.43(+2.57%)
Dec 15, 2016 16.98 17.12 16.64 16.74 909,437 -0.29(-1.72%)
Dec 14, 2016 17.42 17.44 16.98 17.03 708,426 -0.37(-2.10%)
Dec 13, 2016 17.46 17.59 17.17 17.40 654,592 -0.10(-0.56%)
Dec 12, 2016 17.38 17.58 17.37 17.49 473,584 +0.06(+0.33%)
Dec 09, 2016 17.44 17.63 17.31 17.44 514,016 -0.07(-0.42%)
Dec 08, 2016 17.28 17.61 17.10 17.51 646,678 +0.20(+1.17%)
Dec 07, 2016 17.12 17.44 17.12 17.31 886,903 +0.25(+1.47%)
Dec 06, 2016 17.03 17.27 16.95 17.06 1,267,916 +0.04(+0.24%)
Dec 05, 2016 16.93 17.19 16.92 17.01 563,265 +0.15(+0.91%)
Dec 02, 2016 16.87 17.27 16.75 16.86 675,259 +0.07(+0.43%)
Dec 01, 2016 17.09 17.24 16.71 16.79 706,184 -0.30(-1.76%)
Nov 30, 2016 17.10 17.16 16.79 17.09 2,197,658 -0.11(-0.66%)
Nov 29, 2016 16.88 17.56 16.88 17.20 954,380 +0.24(+1.39%)
Nov 28, 2016 17.03 17.35 16.92 16.97 693,690 -0.10(-0.56%)
Nov 25, 2016 17.41 17.58 17.06 17.06 377,347 -0.42(-2.38%)
Nov 23, 2016 17.48 17.48 17.48 0 +0.10(+0.55%)
Nov 22, 2016 17.29 17.59 17.29 17.38 787,684 +0.09(+0.51%)
Nov 21, 2016 17.14 17.52 17.07 17.29 602,686 +0.15(+0.89%)
Nov 18, 2016 16.96 17.25 16.95 17.14 607,711 +0.22(+1.28%)
Nov 17, 2016 17.11 17.29 16.91 16.93 526,187 -0.23(-1.35%)
Nov 16, 2016 17.28 17.46 17.00 17.16 762,099 -0.12(-0.69%)
Nov 15, 2016 17.37 17.42 17.03 17.28 993,766 -0.13(-0.74%)
Nov 14, 2016 16.80 17.43 16.78 17.41 759,802 +0.59(+3.52%)
Nov 11, 2016 16.31 16.88 16.21 16.81 780,871 +0.44(+2.69%)
Nov 10, 2016 16.69 16.79 16.37 16.37 619,635 -0.35(-2.10%)
Nov 09, 2016 16.42 16.74 16.28 16.73 690,123 -0.05(-0.29%)
Nov 08, 2016 16.79 16.89 16.69 16.77 680,269 -0.06(-0.38%)
Nov 07, 2016 16.67 16.90 16.54 16.84 610,248 +0.39(+2.38%)
Nov 04, 2016 16.43 16.49 16.34 16.45 768,908 -0.01(-0.05%)
Nov 03, 2016 16.35 16.56 16.27 16.45 1,040,395 +0.04(+0.24%)
Nov 02, 2016 16.61 16.69 16.39 16.41 682,351 -0.24(-1.44%)
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.