Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.92 17.09 15.99 16.26 1,388,490 -0.70(-4.14%)
Feb 27, 2017 16.92 17.31 16.79 16.96 922,451 +0.03(+0.16%)
Feb 24, 2017 16.85 17.11 16.67 16.93 759,802 -0.04(-0.26%)
Feb 23, 2017 17.15 17.28 16.89 16.98 734,739 -0.22(-1.27%)
Feb 22, 2017 17.02 17.68 17.01 17.20 1,017,250 +0.13(+0.77%)
Feb 21, 2017 17.41 17.54 16.98 17.07 854,683 -0.39(-2.24%)
Feb 17, 2017 17.46 17.46 17.46 0 -0.83(-4.52%)
Feb 16, 2017 17.54 18.94 17.41 18.28 3,929,312 +1.65(+9.95%)
Feb 15, 2017 16.37 16.76 16.28 16.63 715,542 +0.09(+0.53%)
Feb 14, 2017 16.85 16.85 16.37 16.54 816,272 -0.39(-2.31%)
Feb 13, 2017 17.33 17.33 16.72 16.93 1,084,518 -0.30(-1.77%)
Feb 10, 2017 16.76 17.28 16.50 17.24 1,086,126 +0.52(+3.12%)
Feb 09, 2017 16.06 16.85 15.98 16.72 770,954 +0.65(+4.06%)
Feb 08, 2017 16.19 16.19 15.89 16.06 662,733 -0.22(-1.34%)
Feb 07, 2017 16.33 16.57 16.04 16.28 666,468 +0.04(+0.27%)
Feb 06, 2017 16.11 16.37 15.98 16.24 582,876 +0.04(+0.27%)
Feb 03, 2017 15.89 16.19 15.85 16.19 526,564 +0.39(+2.48%)
Feb 02, 2017 16.06 16.37 15.80 15.80 522,856 -0.44(-2.68%)
Feb 01, 2017 16.37 16.54 15.89 16.24 998,974 -0.22(-1.32%)
Jan 31, 2017 16.19 16.50 16.19 16.46 949,952 +0.22(+1.34%)
Jan 30, 2017 16.54 16.59 16.19 16.24 672,363 -0.39(-2.36%)
Jan 27, 2017 17.07 17.24 16.59 16.63 492,392 -0.39(-2.30%)
Jan 26, 2017 17.20 17.37 16.89 17.02 707,509 -0.17(-1.01%)
Jan 25, 2017 17.41 17.59 17.15 17.20 717,570 -0.17(-1.00%)
Jan 24, 2017 16.98 17.37 16.98 17.37 485,561 +0.39(+2.31%)
Jan 23, 2017 17.24 17.37 16.85 16.98 465,304 -0.26(-1.52%)
Jan 20, 2017 17.41 17.54 17.02 17.24 1,566,642 +0.61(+3.67%)
Jan 19, 2017 17.15 17.24 16.63 16.63 745,682 -0.57(-3.29%)
Jan 18, 2017 17.15 17.35 17.02 17.20 497,577 +0.09(+0.51%)
Jan 17, 2017 17.37 17.54 17.09 17.11 686,659 -0.39(-2.24%)
Jan 13, 2017 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 12, 2017 17.63 17.72 17.20 17.50 684,134 -0.17(-0.99%)
Jan 11, 2017 17.85 17.94 17.54 17.68 656,545 -0.17(-0.98%)
Jan 10, 2017 18.07 18.11 17.81 17.85 727,374 -0.26(-1.44%)
Jan 09, 2017 18.15 18.46 17.94 18.11 514,956 -0.13(-0.72%)
Jan 06, 2017 18.28 18.50 17.98 18.24 724,468 +0.04(+0.24%)
Jan 05, 2017 18.42 18.42 18.11 18.20 415,214 -0.22(-1.18%)
Jan 04, 2017 17.98 18.50 17.89 18.42 1,076,893 +0.52(+2.92%)
Jan 03, 2017 18.11 18.28 17.76 17.89 1,211,093 -0.30(-1.67%)
Dec 30, 2016 18.20 18.20 18.20 0 +0.30(+1.70%)
Dec 29, 2016 17.37 17.89 17.37 17.89 499,582 +0.44(+2.49%)
Dec 28, 2016 17.54 17.76 17.20 17.46 674,783 -0.17(-0.99%)
Dec 27, 2016 17.41 17.78 17.28 17.63 613,313 +0.04(+0.25%)
Dec 23, 2016 17.59 17.59 17.59 0 -0.17(-0.98%)
Dec 22, 2016 17.81 17.85 17.46 17.76 378,854 -0.17(-0.97%)
Dec 21, 2016 18.37 18.42 17.89 17.94 977,215 -0.44(-2.37%)
Dec 20, 2016 18.28 18.46 18.20 18.37 844,313 +0.26(+1.44%)
Dec 19, 2016 18.28 18.33 18.07 18.11 563,057 -0.09(-0.48%)
Dec 16, 2016 18.28 18.50 17.98 18.20 5,099,805 +0.00(+0.00%)
Dec 15, 2016 18.68 18.87 18.15 18.20 1,238,093 -0.52(-2.79%)
Dec 14, 2016 18.68 18.85 18.28 18.72 1,378,256 -0.04(-0.23%)
Dec 13, 2016 18.81 18.85 18.63 18.76 926,419 -0.04(-0.23%)
Dec 12, 2016 18.68 18.85 18.42 18.81 797,663 -0.04(-0.23%)
Dec 09, 2016 18.81 18.89 18.42 18.85 1,055,153 +0.13(+0.70%)
Dec 08, 2016 18.28 19.07 18.15 18.72 1,170,067 +0.44(+2.38%)
Dec 07, 2016 17.50 18.28 17.50 18.28 767,613 +0.74(+4.22%)
Dec 06, 2016 17.41 17.59 17.26 17.54 482,848 +0.22(+1.26%)
Dec 05, 2016 17.20 17.50 17.11 17.33 738,162 +0.22(+1.27%)
Dec 02, 2016 17.24 17.41 16.91 17.11 664,559 -0.13(-0.76%)
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.