Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.14 16.37 16.06 16.16 2,611,098 -0.17(-1.03%)
Jan 30, 2017 16.38 16.38 16.16 16.33 1,474,060 -0.19(-1.13%)
Jan 27, 2017 16.57 16.57 16.46 16.52 2,007,883 -0.06(-0.34%)
Jan 26, 2017 16.49 16.60 16.47 16.57 1,768,014 +0.10(+0.62%)
Jan 25, 2017 16.53 16.63 16.29 16.47 2,840,308 +0.07(+0.40%)
Jan 24, 2017 16.05 16.45 16.01 16.41 3,734,292 +0.40(+2.50%)
Jan 23, 2017 16.01 16.15 15.94 16.01 3,786,942 -0.03(-0.17%)
Jan 20, 2017 15.87 16.05 15.84 16.03 1,693,150 +0.17(+1.06%)
Jan 19, 2017 15.96 15.97 15.77 15.87 2,075,775 -0.09(-0.58%)
Jan 18, 2017 15.78 15.98 15.70 15.96 2,593,114 +0.14(+0.88%)
Jan 17, 2017 15.88 16.01 15.68 15.82 3,724,177 -0.22(-1.39%)
Jan 13, 2017 16.04 16.04 16.04 0 +0.00(+0.00%)
Jan 12, 2017 16.14 16.19 15.84 16.04 2,491,455 -0.02(-0.12%)
Jan 11, 2017 16.02 16.11 15.83 16.06 2,979,399 +0.13(+0.82%)
Jan 10, 2017 16.03 16.20 15.87 15.93 3,923,540 -0.03(-0.17%)
Jan 09, 2017 16.01 16.08 15.60 15.96 7,161,132 +0.38(+2.45%)
Jan 06, 2017 15.31 15.65 15.25 15.58 3,026,844 +0.30(+1.95%)
Jan 05, 2017 15.20 15.30 14.97 15.28 1,756,787 +0.03(+0.18%)
Jan 04, 2017 14.86 15.50 14.83 15.25 3,428,627 +0.51(+3.47%)
Jan 03, 2017 14.59 14.75 14.44 14.74 1,626,788 +0.41(+2.86%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.07(-0.52%)
Dec 29, 2016 14.52 14.65 14.39 14.40 1,758,824 -0.13(-0.90%)
Dec 28, 2016 14.78 14.85 14.52 14.53 1,448,844 -0.29(-1.95%)
Dec 27, 2016 14.93 15.07 14.79 14.82 2,231,402 -0.14(-0.93%)
Dec 23, 2016 14.96 14.96 14.96 0 -0.25(-1.65%)
Dec 22, 2016 15.42 15.58 15.20 15.21 1,530,806 -0.26(-1.68%)
Dec 21, 2016 15.65 15.76 15.47 15.47 1,369,804 -0.20(-1.31%)
Dec 20, 2016 15.58 15.89 15.58 15.68 2,317,878 +0.18(+1.14%)
Dec 19, 2016 15.46 15.55 15.36 15.50 2,072,830 +0.00(+0.00%)
Dec 16, 2016 15.57 15.66 15.47 15.50 5,599,827 +0.00(+0.00%)
Dec 15, 2016 14.99 15.74 14.99 15.50 4,028,052 +0.12(+0.79%)
Dec 14, 2016 15.59 15.72 15.30 15.38 1,936,698 -0.31(-1.96%)
Dec 13, 2016 15.83 15.91 15.61 15.69 2,356,824 -0.10(-0.65%)
Dec 12, 2016 15.85 15.99 15.63 15.79 3,376,332 -0.16(-0.99%)
Dec 09, 2016 15.84 16.36 15.65 15.95 5,636,907 +0.13(+0.82%)
Dec 08, 2016 15.36 16.00 15.24 15.82 5,577,474 +0.61(+3.98%)
Dec 07, 2016 14.78 15.28 14.77 15.21 4,329,270 +0.44(+2.96%)
Dec 06, 2016 14.65 14.80 14.53 14.78 9,170,873 +0.19(+1.28%)
Dec 05, 2016 14.48 14.64 14.44 14.59 1,964,435 +0.18(+1.23%)
Dec 02, 2016 14.63 14.63 14.39 14.41 1,362,705 -0.18(-1.21%)
Dec 01, 2016 14.36 14.70 14.32 14.59 3,229,357 +0.34(+2.42%)
Nov 30, 2016 14.27 14.42 14.14 14.25 1,826,998 +0.04(+0.26%)
Nov 29, 2016 14.29 14.30 14.10 14.21 1,783,925 -0.10(-0.72%)
Nov 28, 2016 14.66 14.73 14.29 14.31 1,610,297 -0.53(-3.58%)
Nov 25, 2016 14.46 14.84 14.45 14.84 1,359,213 +0.36(+2.51%)
Nov 23, 2016 14.48 14.48 14.48 0 +0.10(+0.71%)
Nov 22, 2016 14.42 14.48 14.28 14.38 2,505,071 -0.02(-0.13%)
Nov 21, 2016 14.34 14.42 14.24 14.39 3,285,297 +0.06(+0.39%)
Nov 18, 2016 14.20 14.55 14.20 14.34 4,520,610 +0.17(+1.18%)
Nov 17, 2016 13.77 14.31 13.77 14.17 4,476,378 +0.43(+3.12%)
Nov 16, 2016 13.89 13.96 13.73 13.74 3,779,346 -0.27(-1.93%)
Nov 15, 2016 14.06 14.23 13.91 14.01 4,060,563 -0.07(-0.53%)
Nov 14, 2016 13.73 14.18 13.72 14.09 5,881,581 +0.36(+2.65%)
Nov 11, 2016 13.21 13.79 13.10 13.72 5,028,763 +0.46(+3.44%)
Nov 10, 2016 12.76 13.29 12.70 13.27 11,143,696 +0.60(+4.70%)
Nov 09, 2016 12.84 12.94 12.64 12.67 4,733,220 -0.26(-2.02%)
Nov 08, 2016 12.86 13.04 12.77 12.93 2,339,014 -0.07(-0.50%)
Nov 07, 2016 12.83 13.07 12.80 13.00 3,778,129 +0.30(+2.35%)
Nov 04, 2016 12.87 12.96 12.69 12.70 1,477,115 -0.23(-1.80%)
Nov 03, 2016 13.20 13.22 12.90 12.93 2,024,410 -0.18(-1.35%)
Nov 02, 2016 13.07 13.19 12.87 13.11 3,538,742 +0.01(+0.07%)
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.