Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.72 18.81 18.23 18.45 65,327 -0.31(-1.67%)
Jan 30, 2017 18.77 18.81 18.10 18.77 74,410 -0.09(-0.47%)
Jan 27, 2017 18.32 18.86 18.19 18.86 121,446 +0.49(+2.68%)
Jan 26, 2017 18.50 18.50 17.96 18.36 78,284 +0.00(+0.00%)
Jan 25, 2017 18.19 18.46 18.10 18.36 261,027 +0.22(+1.23%)
Jan 24, 2017 18.05 18.23 17.83 18.14 87,045 +0.31(+1.75%)
Jan 23, 2017 17.96 18.19 17.65 17.83 124,101 -0.09(-0.50%)
Jan 20, 2017 17.83 18.19 17.74 17.92 79,780 +0.22(+1.26%)
Jan 19, 2017 17.74 17.83 17.52 17.69 43,534 +0.09(+0.51%)
Jan 18, 2017 18.05 18.12 17.56 17.60 86,003 -0.45(-2.48%)
Jan 17, 2017 18.01 18.34 17.83 18.05 128,545 +0.22(+1.25%)
Jan 13, 2017 17.83 17.83 17.83 0 +0.00(+0.00%)
Jan 12, 2017 18.14 18.14 17.78 17.83 49,487 -0.22(-1.24%)
Jan 11, 2017 17.83 18.19 17.69 18.05 100,587 +0.40(+2.28%)
Jan 10, 2017 17.07 17.74 16.89 17.65 86,499 +0.71(+4.22%)
Jan 09, 2017 17.16 17.43 16.89 16.93 45,720 -0.45(-2.57%)
Jan 06, 2017 17.25 17.38 16.93 17.38 72,110 +0.27(+1.57%)
Jan 05, 2017 17.43 17.60 16.96 17.11 39,101 -0.22(-1.29%)
Jan 04, 2017 17.11 17.52 17.11 17.34 65,177 +0.31(+1.84%)
Jan 03, 2017 17.11 17.34 17.02 17.02 122,541 +0.18(+1.06%)
Dec 30, 2016 16.85 16.85 16.85 0 -0.71(-4.07%)
Dec 29, 2016 17.74 18.05 17.54 17.56 42,820 -0.09(-0.51%)
Dec 28, 2016 18.36 18.54 17.52 17.65 84,662 -0.63(-3.42%)
Dec 27, 2016 17.87 18.41 17.65 18.27 74,166 +0.54(+3.02%)
Dec 23, 2016 17.74 17.74 17.74 0 -0.13(-0.75%)
Dec 22, 2016 18.05 18.05 17.79 17.87 147,039 +0.04(+0.25%)
Dec 21, 2016 18.19 18.41 17.74 17.83 132,033 -0.09(-0.50%)
Dec 20, 2016 17.56 18.63 17.43 17.92 300,794 +0.49(+2.82%)
Dec 19, 2016 17.65 17.65 17.34 17.43 23,351 -0.09(-0.51%)
Dec 16, 2016 17.78 17.83 17.43 17.52 102,788 -0.27(-1.51%)
Dec 15, 2016 17.47 17.78 17.20 17.78 48,249 +0.36(+2.05%)
Dec 14, 2016 17.60 17.83 17.38 17.43 36,637 -0.18(-1.02%)
Dec 13, 2016 17.69 17.87 17.52 17.60 29,698 +0.00(+0.00%)
Dec 12, 2016 17.69 17.69 17.47 17.60 30,727 +0.04(+0.25%)
Dec 09, 2016 17.69 17.87 17.29 17.56 28,321 -0.04(-0.25%)
Dec 08, 2016 16.98 17.69 16.98 17.60 22,851 +0.54(+3.14%)
Dec 07, 2016 16.62 17.11 16.62 17.07 72,937 +0.36(+2.14%)
Dec 06, 2016 16.93 17.02 16.71 16.71 82,698 -0.09(-0.53%)
Dec 05, 2016 17.20 17.29 16.67 16.80 79,433 -0.22(-1.31%)
Dec 02, 2016 17.07 17.07 16.85 17.02 102,852 -0.09(-0.52%)
Dec 01, 2016 17.25 17.25 16.93 17.11 53,981 +0.04(+0.26%)
Nov 30, 2016 17.11 17.25 17.05 17.07 60,209 +0.09(+0.53%)
Nov 29, 2016 17.20 17.38 16.85 16.98 85,035 -0.40(-2.31%)
Nov 28, 2016 17.25 17.43 17.08 17.38 20,436 +0.00(+0.00%)
Nov 25, 2016 17.56 17.65 16.93 17.38 27,935 -0.18(-1.02%)
Nov 23, 2016 17.56 17.56 17.56 0 -0.09(-0.51%)
Nov 22, 2016 18.01 18.10 17.56 17.65 32,614 -0.27(-1.50%)
Nov 21, 2016 17.47 18.05 17.43 17.92 104,734 +0.63(+3.62%)
Nov 18, 2016 16.85 17.34 16.85 17.29 28,420 +0.40(+2.38%)
Nov 17, 2016 16.58 17.16 16.35 16.89 86,053 +0.40(+2.44%)
Nov 16, 2016 16.98 17.11 16.49 16.49 351,615 -0.58(-3.40%)
Nov 15, 2016 17.25 17.29 16.98 17.07 66,012 -0.13(-0.78%)
Nov 14, 2016 17.07 17.43 16.98 17.20 39,269 +0.09(+0.52%)
Nov 11, 2016 17.25 17.34 17.02 17.11 239,331 -0.22(-1.29%)
Nov 10, 2016 17.43 17.56 17.11 17.34 248,668 +0.09(+0.52%)
Nov 09, 2016 16.93 17.38 16.76 17.25 62,093 +0.18(+1.05%)
Nov 08, 2016 17.47 17.52 17.07 17.07 43,142 -0.36(-2.05%)
Nov 07, 2016 17.78 18.14 17.43 17.43 162,168 -0.04(-0.26%)
Nov 04, 2016 16.49 17.65 16.49 17.47 147,905 +0.71(+4.27%)
Nov 03, 2016 16.98 16.98 16.71 16.76 155,812 -0.13(-0.79%)
Nov 02, 2016 16.85 16.93 16.71 16.89 175,025 +0.00(+0.00%)
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.