Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.12 17.12 17.12 0 -0.17(-0.99%)
Dec 29, 2016 17.34 17.45 17.26 17.29 3,667,499 -0.05(-0.30%)
Dec 28, 2016 17.51 17.54 17.28 17.34 3,372,488 -0.16(-0.94%)
Dec 27, 2016 17.34 17.59 17.30 17.51 1,962,142 +0.17(+0.99%)
Dec 23, 2016 17.33 17.33 17.33 0 -0.01(-0.09%)
Dec 22, 2016 17.29 17.40 17.18 17.35 2,088,338 +0.07(+0.39%)
Dec 21, 2016 17.24 17.41 17.19 17.28 2,355,020 +0.01(+0.04%)
Dec 20, 2016 17.32 17.36 17.15 17.27 2,914,070 +0.00(+0.00%)
Dec 19, 2016 17.44 17.50 17.11 17.27 2,444,424 -0.19(-1.07%)
Dec 16, 2016 17.21 17.50 17.21 17.46 8,250,491 +0.27(+1.56%)
Dec 15, 2016 17.13 17.33 17.03 17.19 2,221,335 +0.15(+0.87%)
Dec 14, 2016 17.22 17.29 16.93 17.04 3,302,130 -0.27(-1.55%)
Dec 13, 2016 17.43 17.77 17.30 17.31 8,464,926 -0.14(-0.81%)
Dec 12, 2016 17.01 17.45 16.96 17.45 6,451,394 +0.36(+2.13%)
Dec 09, 2016 16.95 17.17 16.66 17.09 5,804,681 +0.12(+0.70%)
Dec 08, 2016 17.25 17.25 15.97 16.97 12,478,175 -0.41(-2.36%)
Dec 07, 2016 16.93 17.57 16.89 17.38 8,556,810 +0.48(+2.86%)
Dec 06, 2016 16.49 16.92 16.37 16.89 5,474,579 +0.41(+2.48%)
Dec 05, 2016 16.17 16.50 16.08 16.48 4,745,024 +0.31(+1.93%)
Dec 02, 2016 16.22 16.50 16.05 16.17 2,744,978 -0.04(-0.28%)
Dec 01, 2016 16.37 16.52 16.12 16.22 3,724,852 -0.12(-0.73%)
Nov 30, 2016 16.49 16.54 16.34 16.34 3,654,416 -0.16(-0.98%)
Nov 29, 2016 16.15 16.68 15.98 16.50 4,822,365 +0.41(+2.57%)
Nov 28, 2016 17.10 17.20 16.06 16.09 7,164,860 -1.59(-9.01%)
Nov 25, 2016 17.44 17.74 17.44 17.68 1,297,347 +0.22(+1.27%)
Nov 23, 2016 17.46 17.46 17.46 0 +0.21(+1.24%)
Nov 22, 2016 17.25 17.44 17.16 17.24 3,006,677 +0.10(+0.60%)
Nov 21, 2016 17.12 17.41 17.09 17.14 2,957,617 +0.07(+0.43%)
Nov 18, 2016 16.96 17.27 16.91 17.07 3,090,969 +0.09(+0.52%)
Nov 17, 2016 16.39 17.02 16.28 16.98 4,013,590 +0.59(+3.60%)
Nov 16, 2016 17.21 17.27 16.27 16.39 5,952,222 -1.23(-6.99%)
Nov 15, 2016 17.42 17.66 17.28 17.62 2,932,121 +0.24(+1.40%)
Nov 14, 2016 16.91 17.41 16.84 17.38 4,896,988 +0.55(+3.24%)
Nov 11, 2016 16.16 16.95 16.10 16.83 4,373,255 +0.58(+3.58%)
Nov 10, 2016 15.75 16.46 15.70 16.25 5,998,613 +0.55(+3.47%)
Nov 09, 2016 16.01 16.01 15.41 15.70 8,934,598 -0.62(-3.79%)
Nov 08, 2016 16.21 16.45 16.10 16.32 2,939,372 +0.08(+0.50%)
Nov 07, 2016 16.39 16.51 16.17 16.24 2,821,138 +0.07(+0.46%)
Nov 04, 2016 16.35 16.40 16.16 16.17 2,149,103 -0.18(-1.08%)
Nov 03, 2016 16.52 16.60 16.30 16.34 1,899,211 -0.13(-0.81%)
Nov 02, 2016 16.51 16.61 16.45 16.48 2,494,684 +0.00(+0.00%)
Nov 01, 2016 17.00 17.06 16.41 16.48 2,368,668 -0.46(-2.70%)
Oct 31, 2016 16.83 16.97 16.69 16.93 3,578,671 +0.18(+1.06%)
Oct 28, 2016 16.72 16.91 16.64 16.76 3,060,571 +0.03(+0.18%)
Oct 27, 2016 16.84 16.90 16.68 16.73 2,971,570 -0.07(-0.44%)
Oct 26, 2016 16.96 17.10 16.80 16.80 2,374,817 -0.15(-0.91%)
Oct 25, 2016 17.32 17.36 16.96 16.96 2,479,014 -0.36(-2.09%)
Oct 24, 2016 17.35 17.49 17.29 17.32 3,606,842 +0.07(+0.43%)
Oct 21, 2016 17.13 17.42 17.04 17.24 2,857,801 +0.07(+0.43%)
Oct 20, 2016 17.08 17.18 17.03 17.17 3,165,802 +0.06(+0.34%)
Oct 19, 2016 17.10 17.18 17.02 17.11 1,861,724 +0.09(+0.52%)
Oct 18, 2016 17.16 17.16 16.98 17.02 2,464,723 -0.02(-0.13%)
Oct 17, 2016 16.98 17.18 16.96 17.04 2,093,428 +0.04(+0.22%)
Oct 14, 2016 16.96 17.18 16.96 17.01 1,504,120 +0.09(+0.52%)
Oct 13, 2016 16.84 16.98 16.71 16.92 1,349,329 -0.04(-0.26%)
Oct 12, 2016 16.81 16.99 16.79 16.96 1,424,272 +0.14(+0.83%)
Oct 11, 2016 16.81 16.96 16.71 16.82 1,695,279 -0.01(-0.04%)
Oct 10, 2016 16.76 16.92 16.73 16.83 1,251,711 +0.13(+0.79%)
Oct 07, 2016 16.84 16.86 16.61 16.70 2,630,307 -0.09(-0.53%)
Oct 06, 2016 16.86 16.96 16.77 16.79 1,856,501 -0.08(-0.48%)
Oct 05, 2016 16.69 16.92 16.67 16.87 2,046,235 +0.21(+1.28%)
Oct 04, 2016 16.87 16.93 16.61 16.65 2,932,055 -0.17(-1.01%)
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.