Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.03 15.06 14.86 14.99 2,840,098 -0.03(-0.17%)
Jan 30, 2017 15.15 15.18 14.98 15.02 3,514,140 -0.17(-1.12%)
Jan 27, 2017 15.21 15.30 15.17 15.19 1,282,215 -0.05(-0.34%)
Jan 26, 2017 15.26 15.32 15.20 15.24 1,573,374 -0.07(-0.43%)
Jan 25, 2017 15.44 15.51 15.23 15.30 6,246,852 -0.02(-0.11%)
Jan 24, 2017 15.20 15.37 15.20 15.32 4,633,915 +0.08(+0.54%)
Jan 23, 2017 15.16 15.31 15.08 15.24 2,410,730 +0.08(+0.50%)
Jan 20, 2017 15.27 15.52 15.09 15.16 2,447,602 -0.33(-2.11%)
Jan 19, 2017 15.36 15.57 15.35 15.49 2,345,678 +0.15(+0.99%)
Jan 18, 2017 15.24 15.40 15.17 15.34 2,822,642 +0.15(+1.02%)
Jan 17, 2017 15.37 15.47 15.14 15.18 4,690,094 -0.27(-1.78%)
Jan 13, 2017 15.46 15.46 15.46 0 +0.22(+1.46%)
Jan 12, 2017 15.32 15.37 15.01 15.23 2,659,337 -0.17(-1.12%)
Jan 11, 2017 15.31 15.43 15.23 15.41 2,245,801 +0.18(+1.16%)
Jan 10, 2017 15.25 15.32 15.20 15.23 1,425,240 +0.03(+0.19%)
Jan 09, 2017 15.15 15.30 15.13 15.20 2,033,501 +0.03(+0.19%)
Jan 06, 2017 15.12 15.25 15.05 15.17 1,895,585 +0.07(+0.43%)
Jan 05, 2017 14.89 15.11 14.86 15.11 2,547,388 +0.26(+1.73%)
Jan 04, 2017 14.77 14.94 14.71 14.85 2,237,038 +0.16(+1.08%)
Jan 03, 2017 14.25 14.73 14.25 14.69 3,220,723 +0.58(+4.09%)
Dec 30, 2016 14.12 14.12 14.12 0 -0.19(-1.34%)
Dec 29, 2016 14.25 14.36 14.25 14.31 1,086,863 +0.00(+0.02%)
Dec 28, 2016 14.29 14.42 14.23 14.30 1,361,258 -0.01(-0.05%)
Dec 27, 2016 14.35 14.42 14.29 14.31 1,714,824 -0.04(-0.26%)
Dec 23, 2016 14.35 14.35 14.35 0 -0.06(-0.41%)
Dec 22, 2016 14.38 14.45 14.26 14.41 3,810,761 +0.09(+0.59%)
Dec 21, 2016 14.47 14.52 14.30 14.32 1,498,384 -0.16(-1.08%)
Dec 20, 2016 14.41 14.55 14.31 14.48 1,555,651 +0.02(+0.14%)
Dec 19, 2016 14.30 14.64 14.30 14.46 1,646,716 +0.10(+0.68%)
Dec 16, 2016 14.28 14.45 14.28 14.36 3,255,214 +0.05(+0.33%)
Dec 15, 2016 14.49 14.50 14.31 14.31 2,454,488 -0.17(-1.20%)
Dec 14, 2016 14.68 14.85 14.47 14.49 1,983,904 -0.25(-1.67%)
Dec 13, 2016 14.72 14.85 14.61 14.73 1,427,466 +0.13(+0.87%)
Dec 12, 2016 14.67 14.81 14.51 14.61 1,872,689 -0.26(-1.74%)
Dec 09, 2016 14.89 14.91 14.71 14.87 1,701,976 +0.08(+0.56%)
Dec 08, 2016 14.76 14.90 14.61 14.78 1,948,744 +0.08(+0.58%)
Dec 07, 2016 14.52 14.83 14.50 14.70 1,769,264 +0.13(+0.87%)
Dec 06, 2016 14.59 14.65 14.33 14.57 2,345,834 +0.11(+0.77%)
Dec 05, 2016 14.33 14.54 14.33 14.46 1,608,654 +0.18(+1.27%)
Dec 02, 2016 14.16 14.40 14.05 14.28 2,605,678 +0.07(+0.51%)
Dec 01, 2016 14.74 14.74 14.19 14.21 3,295,346 -0.47(-3.18%)
Nov 30, 2016 14.91 14.96 14.63 14.67 4,167,334 -0.22(-1.51%)
Nov 29, 2016 14.86 14.96 14.60 14.90 1,127,183 +0.14(+0.96%)
Nov 28, 2016 14.77 14.87 14.74 14.76 2,102,197 -0.09(-0.62%)
Nov 25, 2016 14.88 14.95 14.82 14.85 499,313 -0.05(-0.32%)
Nov 23, 2016 14.90 14.90 14.90 0 -0.07(-0.45%)
Nov 22, 2016 14.93 14.98 14.73 14.96 1,619,611 +0.05(+0.34%)
Nov 21, 2016 14.63 14.92 14.58 14.91 2,204,787 +0.30(+2.09%)
Nov 18, 2016 14.58 14.68 14.43 14.61 2,326,009 +0.12(+0.80%)
Nov 17, 2016 14.35 14.59 14.35 14.49 1,336,852 +0.10(+0.70%)
Nov 16, 2016 14.32 14.43 14.20 14.39 1,541,417 +0.03(+0.21%)
Nov 15, 2016 14.34 14.49 14.28 14.36 2,628,817 +0.10(+0.72%)
Nov 14, 2016 14.53 14.63 14.21 14.26 2,753,004 -0.24(-1.67%)
Nov 11, 2016 14.18 14.52 14.15 14.50 1,917,260 +0.25(+1.74%)
Nov 10, 2016 14.27 14.49 14.06 14.25 2,485,614 +0.00(+0.02%)
Nov 09, 2016 14.11 14.40 13.99 14.25 2,131,221 -0.05(-0.33%)
Nov 08, 2016 14.14 14.36 14.00 14.30 1,924,829 +0.15(+1.08%)
Nov 07, 2016 14.26 14.35 14.10 14.15 3,319,655 +0.13(+0.90%)
Nov 04, 2016 14.32 14.40 14.01 14.02 5,744,872 -0.22(-1.58%)
Nov 03, 2016 13.94 14.62 13.16 14.25 8,077,248 +0.75(+5.52%)
Nov 02, 2016 14.12 14.12 13.29 13.50 7,447,097 -0.63(-4.47%)
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.