Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.45 18.74 18.42 18.47 1,377,002 -0.01(-0.04%)
Jan 30, 2017 18.60 18.68 18.41 18.47 1,303,892 -0.15(-0.79%)
Jan 27, 2017 18.90 18.94 18.57 18.62 1,572,948 -0.22(-1.17%)
Jan 26, 2017 18.96 19.10 18.66 18.84 2,333,731 -0.07(-0.39%)
Jan 25, 2017 19.49 19.53 18.88 18.92 2,614,481 -0.51(-2.61%)
Jan 24, 2017 19.28 19.47 19.24 19.42 2,257,186 +0.10(+0.49%)
Jan 23, 2017 18.96 19.33 18.95 19.33 1,827,921 +0.41(+2.18%)
Jan 20, 2017 18.65 18.96 18.40 18.92 2,670,388 +0.09(+0.47%)
Jan 19, 2017 18.80 18.92 18.69 18.83 1,884,099 -0.18(-0.97%)
Jan 18, 2017 18.79 19.01 18.78 19.01 2,321,774 +0.15(+0.78%)
Jan 17, 2017 18.81 18.97 18.76 18.86 2,815,668 +0.08(+0.43%)
Jan 13, 2017 18.78 18.78 18.78 0 -0.47(-2.44%)
Jan 12, 2017 19.47 19.54 19.07 19.25 2,045,574 -0.22(-1.13%)
Jan 11, 2017 19.84 19.91 19.46 19.47 3,123,110 -0.42(-2.11%)
Jan 10, 2017 20.00 20.14 19.88 19.89 2,291,727 -0.15(-0.77%)
Jan 09, 2017 20.19 20.20 19.95 20.05 1,721,615 -0.05(-0.26%)
Jan 06, 2017 19.93 20.16 19.80 20.10 1,423,129 +0.08(+0.40%)
Jan 05, 2017 19.69 20.03 19.48 20.02 1,447,763 +0.17(+0.85%)
Jan 04, 2017 19.68 19.88 19.61 19.85 2,009,799 +0.29(+1.47%)
Jan 03, 2017 19.76 19.80 19.35 19.56 1,942,627 -0.11(-0.56%)
Dec 30, 2016 19.67 19.67 19.67 0 +0.24(+1.21%)
Dec 29, 2016 18.95 19.49 18.80 19.44 1,431,279 +0.54(+2.84%)
Dec 28, 2016 19.21 19.24 18.75 18.90 2,103,709 -0.23(-1.22%)
Dec 27, 2016 19.22 19.26 19.07 19.13 1,462,030 -0.01(-0.04%)
Dec 23, 2016 19.14 19.14 19.14 0 +0.15(+0.77%)
Dec 22, 2016 18.87 19.01 18.68 19.00 3,441,638 +0.09(+0.46%)
Dec 21, 2016 19.07 19.13 18.85 18.91 3,136,187 -0.09(-0.50%)
Dec 20, 2016 18.95 19.06 18.86 19.00 1,761,963 -0.01(-0.08%)
Dec 19, 2016 18.98 19.13 18.86 19.02 2,493,017 +0.09(+0.46%)
Dec 16, 2016 18.69 19.16 18.65 18.93 3,239,043 +0.47(+2.56%)
Dec 15, 2016 18.45 18.71 18.39 18.46 1,895,153 -0.06(-0.31%)
Dec 14, 2016 18.81 18.83 18.50 18.52 2,004,593 -0.27(-1.43%)
Dec 13, 2016 18.91 18.98 18.56 18.78 1,838,015 -0.07(-0.39%)
Dec 12, 2016 18.66 18.86 18.57 18.86 1,428,128 +0.12(+0.66%)
Dec 09, 2016 18.73 18.89 18.45 18.73 2,890,309 -0.09(-0.46%)
Dec 08, 2016 18.51 18.83 18.29 18.82 1,881,906 +0.24(+1.29%)
Dec 07, 2016 18.22 18.61 18.12 18.58 2,384,962 +0.41(+2.24%)
Dec 06, 2016 18.08 18.27 17.87 18.17 2,805,666 +0.08(+0.44%)
Dec 05, 2016 18.00 18.16 17.74 18.09 2,378,593 +0.08(+0.44%)
Dec 02, 2016 17.75 18.20 17.75 18.01 3,423,510 +0.28(+1.56%)
Dec 01, 2016 17.82 17.90 17.51 17.74 2,771,991 -0.19(-1.05%)
Nov 30, 2016 18.04 17.68 17.93 2,403,581 -0.11(-0.60%)
Nov 29, 2016 17.87 18.34 17.87 18.04 1,654,800 +0.15(+0.85%)
Nov 28, 2016 17.64 17.96 17.64 17.88 1,816,831 +0.28(+1.57%)
Nov 25, 2016 17.63 17.93 17.58 17.61 675,227 -0.05(-0.29%)
Nov 23, 2016 17.66 17.66 17.66 0 -0.17(-0.94%)
Nov 22, 2016 17.45 17.86 17.20 17.82 3,008,218 +0.46(+2.64%)
Nov 21, 2016 17.62 17.81 17.31 17.37 3,587,694 -0.28(-1.61%)
Nov 18, 2016 17.84 17.96 17.48 17.65 3,889,829 -0.16(-0.90%)
Nov 17, 2016 18.01 18.11 17.86 17.81 3,280,640 -0.17(-0.97%)
Nov 16, 2016 18.29 18.38 17.92 17.98 3,528,499 -0.31(-1.67%)
Nov 15, 2016 18.95 19.12 18.24 18.29 3,029,473 -0.60(-3.19%)
Nov 14, 2016 18.75 19.01 18.42 18.89 2,917,969 +0.13(+0.70%)
Nov 11, 2016 18.52 19.16 18.42 18.76 2,401,729 +0.25(+1.38%)
Nov 10, 2016 19.06 19.06 18.42 18.51 1,897,793 -0.57(-3.01%)
Nov 09, 2016 18.73 19.44 18.60 19.08 2,052,883 -0.11(-0.57%)
Nov 08, 2016 18.73 19.26 18.67 19.19 1,926,914 +0.41(+2.17%)
Nov 07, 2016 18.36 18.79 18.34 18.78 1,898,346 +0.63(+3.44%)
Nov 04, 2016 18.16 18.24 17.98 18.16 2,176,033 +0.01(+0.04%)
Nov 03, 2016 18.22 18.32 18.03 18.15 1,610,790 -0.12(-0.64%)
Nov 02, 2016 18.51 18.54 18.26 18.27 2,261,331 -0.20(-1.06%)
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.