Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.52 15.52 15.15 15.34 1,165,862 -0.03(-0.18%)
Jan 30, 2017 15.50 15.50 15.21 15.37 1,203,701 -0.36(-2.29%)
Jan 27, 2017 15.83 15.85 15.59 15.73 1,383,808 -0.06(-0.40%)
Jan 26, 2017 16.00 16.05 15.67 15.79 1,315,231 -0.14(-0.91%)
Jan 25, 2017 15.61 15.95 15.61 15.94 1,581,703 +0.51(+3.27%)
Jan 24, 2017 15.03 15.53 14.83 15.43 2,010,084 +0.54(+3.63%)
Jan 23, 2017 14.75 14.91 14.62 14.89 1,909,205 +0.07(+0.49%)
Jan 20, 2017 14.89 14.96 14.75 14.82 790,839 +0.05(+0.37%)
Jan 19, 2017 15.09 15.19 14.73 14.76 1,131,344 -0.26(-1.74%)
Jan 18, 2017 15.12 15.22 14.91 15.03 1,975,830 -0.09(-0.60%)
Jan 17, 2017 15.21 15.21 14.98 15.12 3,025,885 -0.07(-0.48%)
Jan 13, 2017 15.19 15.19 15.19 0 -0.06(-0.41%)
Jan 12, 2017 15.48 15.49 15.16 15.25 1,806,640 -0.07(-0.47%)
Jan 11, 2017 15.48 15.49 15.23 15.32 1,994,105 -0.11(-0.70%)
Jan 10, 2017 15.32 15.49 15.22 15.43 1,602,074 +0.21(+1.36%)
Jan 09, 2017 15.36 15.39 15.09 15.22 1,726,478 -0.20(-1.29%)
Jan 06, 2017 15.55 15.59 15.37 15.42 1,406,952 -0.09(-0.58%)
Jan 05, 2017 15.68 15.77 15.35 15.51 2,951,535 -0.20(-1.26%)
Jan 04, 2017 15.70 15.87 15.52 15.71 1,669,642 +0.13(+0.81%)
Jan 03, 2017 15.29 15.63 15.22 15.59 1,297,902 +0.53(+3.53%)
Dec 30, 2016 15.05 15.05 15.05 0 -0.15(-1.01%)
Dec 29, 2016 15.47 15.49 15.16 15.21 1,272,221 -0.26(-1.69%)
Dec 28, 2016 15.55 15.59 15.39 15.47 1,427,397 -0.08(-0.52%)
Dec 27, 2016 15.51 15.60 15.44 15.55 526,921 +0.04(+0.23%)
Dec 23, 2016 15.51 15.51 15.51 0 -0.03(-0.17%)
Dec 22, 2016 15.66 15.72 15.40 15.54 1,683,111 -0.11(-0.69%)
Dec 21, 2016 15.75 15.77 15.62 15.65 1,232,076 -0.03(-0.17%)
Dec 20, 2016 15.72 15.78 15.51 15.68 1,241,914 +0.08(+0.52%)
Dec 19, 2016 15.38 15.68 15.28 15.59 1,432,514 -0.06(-0.40%)
Dec 16, 2016 15.77 15.81 15.61 15.66 3,645,052 -0.09(-0.57%)
Dec 15, 2016 15.67 15.78 15.47 15.75 1,477,651 +0.07(+0.46%)
Dec 14, 2016 15.57 15.90 15.46 15.68 1,568,967 -0.02(-0.11%)
Dec 13, 2016 15.90 15.93 15.55 15.69 1,414,787 -0.06(-0.40%)
Dec 12, 2016 15.94 16.12 15.56 15.76 1,440,364 -0.04(-0.28%)
Dec 09, 2016 15.64 15.85 15.52 15.80 1,350,206 +0.21(+1.32%)
Dec 08, 2016 15.51 15.67 15.37 15.59 1,247,372 +0.28(+1.82%)
Dec 07, 2016 15.48 15.49 15.18 15.32 1,229,831 -0.05(-0.35%)
Dec 06, 2016 15.09 15.43 15.01 15.37 1,417,148 +0.22(+1.48%)
Dec 05, 2016 15.29 15.30 15.02 15.15 1,661,301 +0.10(+0.66%)
Dec 02, 2016 15.17 15.25 14.93 15.05 1,408,325 -0.16(-1.06%)
Dec 01, 2016 15.18 15.51 15.10 15.21 1,388,140 +0.21(+1.38%)
Nov 30, 2016 15.00 15.25 14.93 15.00 2,621,146 +0.21(+1.40%)
Nov 29, 2016 15.14 15.21 14.79 14.80 2,045,123 -0.42(-2.77%)
Nov 28, 2016 15.18 15.38 15.10 15.22 2,252,419 +0.01(+0.06%)
Nov 25, 2016 15.32 15.55 15.16 15.21 875,828 -0.17(-1.11%)
Nov 23, 2016 15.38 15.38 15.38 0 +0.46(+3.07%)
Nov 22, 2016 15.15 15.24 14.74 14.92 4,357,005 -0.14(-0.95%)
Nov 21, 2016 15.18 15.33 15.03 15.07 2,478,664 +0.48(+3.26%)
Nov 18, 2016 14.64 14.71 14.49 14.59 1,299,325 -0.06(-0.43%)
Nov 17, 2016 15.22 15.22 14.56 14.65 1,718,008 +0.46(+3.23%)
Nov 16, 2016 14.55 14.71 14.19 14.19 1,236,296 -0.56(-3.77%)
Nov 15, 2016 15.04 15.15 14.63 14.75 1,860,789 -0.18(-1.20%)
Nov 14, 2016 14.41 15.03 14.34 14.93 2,700,287 +0.62(+4.33%)
Nov 11, 2016 13.95 14.32 13.87 14.31 1,975,681 +0.29(+2.05%)
Nov 10, 2016 13.41 14.08 13.40 14.02 3,109,958 +0.81(+6.11%)
Nov 09, 2016 12.57 13.35 12.48 13.22 3,376,578 +1.33(+11.18%)
Nov 08, 2016 12.01 12.09 11.82 11.89 1,508,815 -0.13(-1.05%)
Nov 07, 2016 12.50 12.50 11.95 12.01 1,568,477 -0.13(-1.03%)
Nov 04, 2016 12.43 12.43 12.05 12.14 2,395,708 -0.35(-2.80%)
Nov 03, 2016 12.78 12.79 12.22 12.49 2,796,713 -0.28(-2.18%)
Nov 02, 2016 13.00 13.15 12.68 12.77 2,285,588 -0.31(-2.40%)
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.