Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.68 16.04 15.63 15.92 7,364,183 +0.23(+1.48%)
Feb 27, 2017 15.52 15.83 15.50 15.68 6,522,819 +0.16(+1.05%)
Feb 24, 2017 15.44 15.67 15.37 15.52 7,758,671 +0.00(+0.00%)
Feb 23, 2017 15.70 15.74 15.43 15.52 4,442,221 -0.18(-1.13%)
Feb 22, 2017 15.92 15.95 15.69 15.70 4,244,504 -0.25(-1.55%)
Feb 21, 2017 15.91 16.09 15.91 15.95 5,269,857 +0.07(+0.44%)
Feb 17, 2017 15.88 15.88 15.88 0 -0.04(-0.24%)
Feb 16, 2017 16.09 16.18 15.83 15.92 5,293,827 -0.19(-1.15%)
Feb 15, 2017 16.23 16.36 15.89 16.10 7,049,395 -0.13(-0.81%)
Feb 14, 2017 16.11 16.43 16.11 16.23 2,939,988 +0.09(+0.57%)
Feb 13, 2017 16.44 16.54 16.09 16.14 2,898,093 -0.15(-0.95%)
Feb 10, 2017 16.33 16.36 16.15 16.30 3,068,293 -0.05(-0.28%)
Feb 09, 2017 16.40 16.63 16.24 16.34 3,523,764 -0.04(-0.24%)
Feb 08, 2017 16.18 16.64 16.11 16.38 3,181,914 -0.26(-1.58%)
Feb 07, 2017 16.74 16.80 16.47 16.64 3,637,311 -0.10(-0.60%)
Feb 06, 2017 16.54 16.80 16.53 16.74 2,832,615 +0.15(+0.93%)
Feb 03, 2017 16.41 16.61 16.36 16.59 1,819,945 +0.22(+1.37%)
Feb 02, 2017 16.20 16.44 16.18 16.36 2,174,668 +0.03(+0.19%)
Feb 01, 2017 16.68 16.68 16.30 16.33 3,973,045 -0.28(-1.68%)
Jan 31, 2017 16.96 17.01 16.43 16.61 3,948,792 -0.34(-2.01%)
Jan 30, 2017 17.13 17.13 16.83 16.95 2,866,011 -0.22(-1.31%)
Jan 27, 2017 17.78 17.78 17.13 17.18 2,254,370 -0.55(-3.10%)
Jan 26, 2017 17.93 18.00 17.68 17.73 1,794,560 -0.15(-0.82%)
Jan 25, 2017 17.99 18.06 17.82 17.87 2,197,838 -0.02(-0.09%)
Jan 24, 2017 17.74 18.06 17.69 17.89 1,826,795 +0.15(+0.87%)
Jan 23, 2017 17.90 17.93 17.71 17.73 1,629,500 -0.18(-0.99%)
Jan 20, 2017 18.06 18.15 17.84 17.91 1,807,545 -0.10(-0.56%)
Jan 19, 2017 18.31 18.36 17.81 18.01 1,699,691 -0.30(-1.65%)
Jan 18, 2017 18.52 18.58 18.25 18.32 2,140,764 -0.12(-0.67%)
Jan 17, 2017 18.42 18.49 18.29 18.44 1,850,064 +0.02(+0.13%)
Jan 13, 2017 18.42 18.42 18.42 0 +0.03(+0.17%)
Jan 12, 2017 18.31 18.38 17.99 18.39 2,145,484 +0.02(+0.13%)
Jan 11, 2017 18.29 18.56 18.26 18.36 1,499,047 +0.05(+0.30%)
Jan 10, 2017 18.35 18.52 18.20 18.31 2,541,047 +0.05(+0.25%)
Jan 09, 2017 18.57 18.58 18.19 18.26 2,116,829 -0.32(-1.71%)
Jan 06, 2017 18.39 18.59 18.15 18.58 2,536,795 +0.24(+1.31%)
Jan 05, 2017 18.05 18.36 17.97 18.34 2,525,959 +0.22(+1.24%)
Jan 04, 2017 17.74 18.13 17.74 18.11 2,243,688 +0.38(+2.14%)
Jan 03, 2017 17.87 17.95 17.56 17.73 4,269,979 -0.06(-0.35%)
Dec 30, 2016 17.80 17.80 17.80 0 -0.18(-0.99%)
Dec 29, 2016 18.03 18.14 17.94 17.97 3,527,612 -0.05(-0.30%)
Dec 28, 2016 18.20 18.24 17.97 18.03 3,243,854 -0.17(-0.94%)
Dec 27, 2016 18.03 18.28 17.99 18.20 1,887,302 +0.18(+0.99%)
Dec 23, 2016 18.02 18.02 18.02 0 -0.02(-0.09%)
Dec 22, 2016 17.97 18.09 17.87 18.04 2,008,684 +0.07(+0.39%)
Dec 21, 2016 17.92 18.10 17.87 17.97 2,265,195 +0.01(+0.04%)
Dec 20, 2016 18.01 18.05 17.83 17.96 2,802,920 +0.00(+0.00%)
Dec 19, 2016 18.13 18.19 17.79 17.96 2,351,188 -0.19(-1.07%)
Dec 16, 2016 17.90 18.20 17.89 18.15 7,935,798 +0.28(+1.56%)
Dec 15, 2016 17.80 18.01 17.70 17.87 2,136,608 +0.15(+0.87%)
Dec 14, 2016 17.91 17.97 17.60 17.72 3,176,180 -0.28(-1.55%)
Dec 13, 2016 18.12 18.47 17.99 18.00 8,142,054 -0.15(-0.81%)
Dec 12, 2016 17.68 18.15 17.63 18.15 6,205,323 +0.38(+2.14%)
Dec 09, 2016 17.62 17.85 17.32 17.77 5,583,277 +0.12(+0.70%)
Dec 08, 2016 17.94 17.94 16.60 17.64 12,002,229 -0.43(-2.36%)
Dec 07, 2016 17.60 18.27 17.56 18.07 8,230,433 +0.50(+2.86%)
Dec 06, 2016 17.15 17.60 17.02 17.56 5,265,766 +0.43(+2.48%)
Dec 05, 2016 16.81 17.15 16.71 17.14 4,564,037 +0.33(+1.93%)
Dec 02, 2016 16.86 17.15 16.68 16.81 2,640,278 -0.05(-0.28%)
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.