Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.52 15.52 15.15 15.34 1,166,133 -0.03(-0.18%)
Jan 30, 2017 15.50 15.50 15.20 15.37 1,203,980 -0.36(-2.29%)
Jan 27, 2017 15.82 15.84 15.59 15.73 1,384,129 -0.06(-0.40%)
Jan 26, 2017 16.00 16.04 15.67 15.79 1,315,536 -0.14(-0.91%)
Jan 25, 2017 15.61 15.95 15.61 15.93 1,582,070 +0.50(+3.27%)
Jan 24, 2017 15.02 15.53 14.82 15.43 2,010,550 +0.54(+3.63%)
Jan 23, 2017 14.74 14.91 14.62 14.89 1,909,647 +0.07(+0.49%)
Jan 20, 2017 14.89 14.96 14.74 14.81 791,022 +0.05(+0.37%)
Jan 19, 2017 15.09 15.18 14.72 14.76 1,131,606 -0.26(-1.74%)
Jan 18, 2017 15.12 15.22 14.91 15.02 1,976,288 -0.09(-0.60%)
Jan 17, 2017 15.20 15.20 14.97 15.11 3,026,587 -0.07(-0.48%)
Jan 13, 2017 15.18 15.18 15.18 0 -0.06(-0.41%)
Jan 12, 2017 15.47 15.49 15.15 15.25 1,807,059 -0.07(-0.47%)
Jan 11, 2017 15.47 15.48 15.23 15.32 1,994,568 -0.11(-0.70%)
Jan 10, 2017 15.32 15.48 15.21 15.43 1,602,446 +0.21(+1.36%)
Jan 09, 2017 15.36 15.38 15.09 15.22 1,726,878 -0.20(-1.29%)
Jan 06, 2017 15.55 15.59 15.37 15.42 1,407,278 -0.09(-0.58%)
Jan 05, 2017 15.68 15.76 15.35 15.51 2,952,220 -0.20(-1.26%)
Jan 04, 2017 15.70 15.87 15.52 15.71 1,670,029 +0.13(+0.81%)
Jan 03, 2017 15.28 15.62 15.22 15.58 1,298,203 +0.53(+3.54%)
Dec 30, 2016 15.05 15.05 15.05 0 -0.15(-1.01%)
Dec 29, 2016 15.46 15.49 15.16 15.20 1,272,516 -0.26(-1.69%)
Dec 28, 2016 15.55 15.58 15.38 15.46 1,427,728 -0.08(-0.52%)
Dec 27, 2016 15.51 15.60 15.43 15.55 527,043 +0.04(+0.23%)
Dec 23, 2016 15.51 15.51 15.51 0 -0.03(-0.17%)
Dec 22, 2016 15.65 15.71 15.40 15.54 1,683,501 -0.11(-0.69%)
Dec 21, 2016 15.74 15.77 15.62 15.64 1,232,362 -0.03(-0.17%)
Dec 20, 2016 15.72 15.78 15.51 15.67 1,242,202 +0.08(+0.52%)
Dec 19, 2016 15.37 15.67 15.28 15.59 1,432,846 -0.06(-0.40%)
Dec 16, 2016 15.77 15.81 15.61 15.65 3,645,897 -0.09(-0.57%)
Dec 15, 2016 15.66 15.78 15.46 15.74 1,477,993 +0.07(+0.46%)
Dec 14, 2016 15.56 15.90 15.45 15.67 1,569,331 -0.02(-0.11%)
Dec 13, 2016 15.90 15.92 15.55 15.69 1,415,115 -0.06(-0.40%)
Dec 12, 2016 15.94 16.11 15.56 15.75 1,440,698 -0.04(-0.28%)
Dec 09, 2016 15.64 15.84 15.52 15.80 1,350,519 +0.21(+1.32%)
Dec 08, 2016 15.51 15.67 15.36 15.59 1,247,661 +0.28(+1.82%)
Dec 07, 2016 15.47 15.48 15.18 15.31 1,230,116 -0.05(-0.35%)
Dec 06, 2016 15.09 15.43 15.01 15.37 1,417,477 +0.22(+1.48%)
Dec 05, 2016 15.29 15.29 15.02 15.14 1,661,686 +0.10(+0.66%)
Dec 02, 2016 15.17 15.25 14.93 15.04 1,408,651 -0.16(-1.06%)
Dec 01, 2016 15.18 15.51 15.10 15.21 1,388,461 +0.21(+1.38%)
Nov 30, 2016 15.00 15.25 14.92 15.00 2,621,754 +0.21(+1.40%)
Nov 29, 2016 15.13 15.21 14.78 14.79 2,045,597 -0.42(-2.77%)
Nov 28, 2016 15.18 15.38 15.10 15.21 2,252,941 +0.01(+0.06%)
Nov 25, 2016 15.31 15.55 15.16 15.21 876,031 -0.17(-1.11%)
Nov 23, 2016 15.38 15.38 15.38 0 +0.46(+3.07%)
Nov 22, 2016 15.14 15.24 14.74 14.92 4,358,015 -0.14(-0.95%)
Nov 21, 2016 15.18 15.33 15.03 15.06 2,479,239 +0.48(+3.26%)
Nov 18, 2016 14.64 14.70 14.49 14.59 1,299,626 -0.06(-0.43%)
Nov 17, 2016 15.21 15.21 14.56 14.65 1,718,407 +0.46(+3.23%)
Nov 16, 2016 14.55 14.70 14.18 14.19 1,236,583 -0.56(-3.77%)
Nov 15, 2016 15.03 15.15 14.62 14.75 1,861,220 -0.18(-1.20%)
Nov 14, 2016 14.41 15.03 14.33 14.93 2,700,913 +0.62(+4.33%)
Nov 11, 2016 13.95 14.32 13.87 14.31 1,976,139 +0.29(+2.05%)
Nov 10, 2016 13.41 14.08 13.40 14.02 3,110,679 +0.81(+6.11%)
Nov 09, 2016 12.57 13.35 12.48 13.21 3,377,360 +1.33(+11.18%)
Nov 08, 2016 12.01 12.09 11.82 11.88 1,509,164 -0.13(-1.05%)
Nov 07, 2016 12.49 12.49 11.95 12.01 1,568,841 -0.13(-1.03%)
Nov 04, 2016 12.42 12.42 12.05 12.14 2,396,263 -0.35(-2.80%)
Nov 03, 2016 12.78 12.79 12.22 12.49 2,797,361 -0.28(-2.18%)
Nov 02, 2016 13.00 13.15 12.67 12.76 2,286,117 -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.