Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.63 17.63 17.41 17.63 95,252 +0.08(+0.45%)
Jan 30, 2017 18.05 18.05 17.40 17.55 60,603 -0.56(-3.09%)
Jan 27, 2017 18.29 18.29 18.04 18.11 31,617 -0.20(-1.09%)
Jan 26, 2017 18.27 18.40 18.27 18.31 110,638 +0.15(+0.83%)
Jan 25, 2017 18.16 18.37 18.04 18.16 70,896 +0.05(+0.28%)
Jan 24, 2017 17.92 18.24 17.92 18.11 86,898 +0.26(+1.46%)
Jan 23, 2017 18.01 18.02 17.74 17.85 15,930 -0.25(-1.38%)
Jan 20, 2017 18.11 18.29 18.06 18.10 68,648 +0.06(+0.33%)
Jan 19, 2017 18.10 18.10 17.99 18.04 9,944 +0.00(+0.00%)
Jan 18, 2017 18.14 18.17 17.99 18.04 9,518 -0.16(-0.88%)
Jan 17, 2017 18.24 18.33 18.12 18.20 18,654 +0.11(+0.61%)
Jan 13, 2017 18.09 18.09 18.09 0 -0.06(-0.32%)
Jan 12, 2017 18.33 18.35 18.11 18.15 19,557 -0.05(-0.29%)
Jan 11, 2017 18.13 18.23 18.01 18.20 18,991 +0.12(+0.66%)
Jan 10, 2017 18.12 18.19 18.08 18.08 5,491 -0.01(-0.06%)
Jan 09, 2017 18.49 18.49 18.09 18.09 32,396 -0.47(-2.53%)
Jan 06, 2017 18.61 18.69 18.43 18.56 17,123 -0.04(-0.22%)
Jan 05, 2017 18.59 18.69 18.47 18.60 8,827 +0.09(+0.49%)
Jan 04, 2017 18.42 18.56 18.37 18.51 5,226 +0.09(+0.47%)
Jan 03, 2017 18.44 18.72 18.15 18.42 21,777 +0.19(+1.06%)
Dec 30, 2016 18.23 18.23 18.23 0 -0.09(-0.51%)
Dec 29, 2016 18.37 18.39 18.27 18.32 5,696 -0.15(-0.81%)
Dec 28, 2016 18.66 18.66 18.41 18.47 30,582 -0.19(-1.03%)
Dec 27, 2016 18.59 18.67 18.59 18.66 8,720 +0.10(+0.56%)
Dec 23, 2016 18.56 18.56 18.56 0 -0.12(-0.64%)
Dec 22, 2016 18.62 18.72 18.62 18.68 3,524 +0.04(+0.24%)
Dec 21, 2016 18.66 18.79 18.64 18.64 5,647 +0.03(+0.16%)
Dec 20, 2016 18.79 18.84 18.61 18.61 7,743 -0.16(-0.87%)
Dec 19, 2016 18.63 18.79 18.63 18.77 16,792 +0.02(+0.11%)
Dec 16, 2016 18.78 18.81 18.65 18.75 17,511 -0.01(-0.05%)
Dec 15, 2016 18.72 18.83 18.39 18.76 16,080 +0.03(+0.16%)
Dec 14, 2016 19.18 19.27 18.69 18.73 24,522 -0.65(-3.34%)
Dec 13, 2016 19.24 19.50 19.03 19.38 85,517 +0.28(+1.45%)
Dec 12, 2016 19.71 19.94 19.09 19.10 75,955 -0.08(-0.42%)
Dec 09, 2016 19.19 19.22 19.14 19.18 20,330 +0.11(+0.58%)
Dec 08, 2016 19.00 19.15 18.75 19.07 21,751 +0.13(+0.69%)
Dec 07, 2016 18.96 19.04 18.77 18.94 15,918 +0.01(+0.05%)
Dec 06, 2016 19.06 19.06 18.70 18.93 24,764 -0.09(-0.47%)
Dec 05, 2016 18.99 19.30 18.98 19.02 31,869 +0.16(+0.85%)
Dec 02, 2016 18.92 18.96 18.84 18.86 23,553 -0.06(-0.32%)
Dec 01, 2016 19.34 19.35 18.79 18.92 43,337 +0.12(+0.66%)
Nov 30, 2016 18.04 18.84 18.04 18.80 64,280 +1.78(+10.43%)
Nov 29, 2016 16.88 17.13 16.72 17.02 8,050 -0.22(-1.28%)
Nov 28, 2016 17.80 17.80 17.24 17.24 7,025 -0.54(-3.06%)
Nov 25, 2016 18.02 18.02 17.72 17.78 20,842 -0.26(-1.42%)
Nov 23, 2016 18.04 18.04 18.04 0 +0.17(+0.95%)
Nov 22, 2016 17.98 17.98 17.53 17.87 7,587 -0.05(-0.28%)
Nov 21, 2016 17.61 17.93 17.61 17.92 19,328 +0.67(+3.88%)
Nov 18, 2016 17.14 17.41 17.14 17.25 9,590 +0.16(+0.94%)
Nov 17, 2016 17.41 17.62 17.05 17.09 48,187 -0.27(-1.56%)
Nov 16, 2016 17.45 17.67 17.32 17.36 34,194 -0.09(-0.52%)
Nov 15, 2016 16.88 17.50 16.88 17.45 47,989 +0.69(+4.12%)
Nov 14, 2016 16.58 16.76 16.35 16.76 28,894 +0.20(+1.19%)
Nov 11, 2016 16.68 16.70 16.39 16.56 46,650 -0.36(-2.11%)
Nov 10, 2016 17.01 17.04 16.79 16.92 5,592 -0.05(-0.30%)
Nov 09, 2016 16.62 17.12 16.62 16.97 17,846 +0.38(+2.29%)
Nov 08, 2016 16.64 16.68 16.48 16.59 7,357 -0.07(-0.42%)
Nov 07, 2016 16.46 16.68 16.46 16.66 177,999 +0.33(+2.02%)
Nov 04, 2016 16.45 16.52 16.30 16.33 4,575 -0.08(-0.49%)
Nov 03, 2016 16.59 16.59 16.31 16.41 7,643 +0.01(+0.08%)
Nov 02, 2016 16.50 16.53 16.19 16.40 16,636 -0.21(-1.24%)
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.