Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.53 17.86 17.39 17.75 3,835,153 -0.05(-0.28%)
Feb 27, 2017 17.10 17.84 16.99 17.80 3,360,367 +0.56(+3.25%)
Feb 24, 2017 16.84 17.26 16.68 17.24 2,080,511 +0.31(+1.83%)
Feb 23, 2017 16.98 17.00 16.69 16.93 1,168,936 +0.04(+0.24%)
Feb 22, 2017 17.30 17.37 16.87 16.89 2,079,901 -0.18(-1.05%)
Feb 21, 2017 16.80 17.08 16.67 17.07 2,062,256 +0.32(+1.91%)
Feb 17, 2017 16.75 16.75 16.75 0 +0.01(+0.06%)
Feb 16, 2017 16.70 16.80 16.59 16.74 3,855,930 +0.07(+0.42%)
Feb 15, 2017 16.02 16.80 15.96 16.67 3,781,523 +0.56(+3.48%)
Feb 14, 2017 16.36 16.38 16.03 16.11 2,215,756 -0.25(-1.53%)
Feb 13, 2017 16.61 16.71 16.34 16.36 2,124,672 -0.19(-1.15%)
Feb 10, 2017 16.37 16.73 16.33 16.55 2,291,795 +0.23(+1.41%)
Feb 09, 2017 16.21 16.36 16.06 16.32 1,492,863 +0.07(+0.43%)
Feb 08, 2017 16.25 16.32 15.88 16.25 2,382,764 -0.07(-0.43%)
Feb 07, 2017 16.48 16.55 16.14 16.32 1,983,583 -0.18(-1.09%)
Feb 06, 2017 16.34 16.70 16.22 16.50 1,713,429 +0.10(+0.61%)
Feb 03, 2017 16.40 16.53 16.27 16.40 2,119,442 +0.14(+0.86%)
Feb 02, 2017 16.38 16.56 16.23 16.26 2,260,759 -0.11(-0.67%)
Feb 01, 2017 16.46 16.54 16.15 16.37 2,114,016 -0.01(-0.06%)
Jan 31, 2017 16.39 16.46 16.16 16.38 2,424,167 -0.01(-0.06%)
Jan 30, 2017 16.40 16.50 16.00 16.39 2,449,496 -0.22(-1.32%)
Jan 27, 2017 17.18 17.18 16.46 16.61 2,923,415 -0.55(-3.21%)
Jan 26, 2017 16.98 17.30 16.96 17.16 3,469,507 +0.27(+1.60%)
Jan 25, 2017 16.91 17.19 16.75 16.89 2,634,528 +0.14(+0.84%)
Jan 24, 2017 16.42 16.85 16.16 16.75 4,735,661 +0.47(+2.89%)
Jan 23, 2017 16.36 16.55 16.27 16.28 1,917,147 -0.07(-0.43%)
Jan 20, 2017 16.21 16.43 16.09 16.35 1,442,235 +0.14(+0.86%)
Jan 19, 2017 16.52 16.69 16.16 16.21 1,566,242 -0.30(-1.82%)
Jan 18, 2017 16.70 16.80 16.39 16.51 1,991,594 -0.14(-0.84%)
Jan 17, 2017 16.27 16.69 16.11 16.65 2,298,766 +0.40(+2.46%)
Jan 13, 2017 16.25 16.25 16.25 0 -0.40(-2.40%)
Jan 12, 2017 16.27 16.75 15.51 16.65 9,990,666 +0.05(+0.30%)
Jan 11, 2017 16.32 16.74 16.22 16.60 5,585,296 +0.35(+2.15%)
Jan 10, 2017 16.24 16.42 16.15 16.25 2,693,782 +0.09(+0.56%)
Jan 09, 2017 16.18 16.25 15.94 16.16 2,073,363 -0.05(-0.31%)
Jan 06, 2017 16.92 17.02 16.18 16.21 3,613,699 -0.87(-5.09%)
Jan 05, 2017 16.86 17.11 16.82 17.08 2,396,361 +0.12(+0.71%)
Jan 04, 2017 16.32 17.00 16.32 16.96 3,264,369 +0.73(+4.50%)
Jan 03, 2017 15.99 16.25 15.94 16.23 1,931,144 +0.42(+2.66%)
Dec 30, 2016 15.81 15.81 15.81 0 -0.23(-1.43%)
Dec 29, 2016 16.05 16.32 16.01 16.04 1,425,811 +0.03(+0.19%)
Dec 28, 2016 16.30 16.42 15.90 16.01 1,435,631 -0.25(-1.54%)
Dec 27, 2016 16.22 16.42 16.19 16.26 1,116,089 +0.11(+0.68%)
Dec 23, 2016 16.15 16.15 16.15 0 -0.10(-0.62%)
Dec 22, 2016 16.64 16.68 16.15 16.25 2,154,403 -0.33(-1.99%)
Dec 21, 2016 16.45 16.68 16.41 16.58 1,156,995 +0.15(+0.91%)
Dec 20, 2016 16.45 16.71 16.36 16.43 1,607,159 +0.00(+0.00%)
Dec 19, 2016 16.64 17.09 16.32 16.43 3,801,531 -0.11(-0.67%)
Dec 16, 2016 16.19 16.77 16.09 16.54 2,872,158 +0.29(+1.78%)
Dec 15, 2016 16.32 16.80 16.13 16.25 2,720,482 -0.07(-0.43%)
Dec 14, 2016 16.99 17.14 16.29 16.32 2,897,426 -0.74(-4.34%)
Dec 13, 2016 17.22 17.30 16.90 17.06 1,747,590 -0.08(-0.47%)
Dec 12, 2016 17.15 17.35 16.91 17.14 1,794,556 -0.07(-0.41%)
Dec 09, 2016 17.27 17.29 16.87 17.21 3,806,003 -0.05(-0.29%)
Dec 08, 2016 16.55 17.38 16.54 17.26 2,757,120 +0.71(+4.29%)
Dec 07, 2016 16.10 16.65 16.03 16.55 1,974,035 +0.47(+2.92%)
Dec 06, 2016 15.59 16.10 15.50 16.08 2,648,073 +0.65(+4.21%)
Dec 05, 2016 15.16 15.45 15.16 15.43 1,476,191 +0.36(+2.39%)
Dec 02, 2016 15.11 15.32 15.03 15.07 1,797,239 -0.01(-0.07%)
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.