Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.83 16.83 16.83 0 -0.15(-0.87%)
Dec 29, 2016 17.02 17.02 16.88 16.98 5,873 -0.04(-0.23%)
Dec 28, 2016 16.71 17.05 16.44 17.02 10,576 -0.02(-0.12%)
Dec 27, 2016 16.76 17.04 16.36 17.04 34,404 +0.16(+0.94%)
Dec 23, 2016 16.88 16.88 16.88 0 +0.10(+0.59%)
Dec 22, 2016 16.57 16.79 16.57 16.78 7,013 +0.22(+1.31%)
Dec 21, 2016 16.57 16.60 16.55 16.57 10,720 +0.08(+0.50%)
Dec 20, 2016 16.36 16.52 16.27 16.48 5,937 +0.05(+0.28%)
Dec 19, 2016 16.34 16.44 16.30 16.44 5,645 +0.14(+0.85%)
Dec 16, 2016 16.20 16.30 16.20 16.30 8,191 -0.01(-0.06%)
Dec 15, 2016 16.33 16.35 16.22 16.31 16,635 -0.09(-0.54%)
Dec 14, 2016 16.60 16.60 16.35 16.40 27,567 +0.05(+0.30%)
Dec 13, 2016 16.55 16.66 16.35 16.35 45,946 -0.14(-0.84%)
Dec 12, 2016 16.44 16.49 16.30 16.49 33,616 +0.15(+0.93%)
Dec 09, 2016 16.31 16.46 16.31 16.34 8,667 -0.02(-0.14%)
Dec 08, 2016 16.25 16.37 16.18 16.36 4,734 +0.18(+1.09%)
Dec 07, 2016 16.19 16.30 16.17 16.18 9,520 +0.13(+0.81%)
Dec 06, 2016 15.96 16.12 15.92 16.05 114,664 +0.03(+0.18%)
Dec 05, 2016 15.89 16.02 15.89 16.02 5,085 +0.34(+2.14%)
Dec 02, 2016 15.31 15.89 15.31 15.69 15,703 -0.14(-0.87%)
Dec 01, 2016 16.01 16.01 15.82 15.83 3,239 -0.41(-2.56%)
Nov 30, 2016 16.12 16.24 16.12 16.24 2,587 +0.09(+0.58%)
Nov 29, 2016 16.11 16.16 16.06 16.15 617 -0.07(-0.45%)
Nov 28, 2016 15.92 16.22 15.92 16.22 5,773 +0.17(+1.05%)
Nov 25, 2016 16.06 16.11 15.96 16.05 5,982 -0.17(-1.04%)
Nov 23, 2016 16.22 16.22 16.22 0 -0.15(-0.91%)
Nov 22, 2016 16.36 16.37 16.36 16.37 531 +0.00(+0.00%)
Nov 21, 2016 16.33 16.37 16.28 16.37 12,201 +0.20(+1.22%)
Nov 18, 2016 16.19 16.19 16.13 16.17 28,663 +0.14(+0.86%)
Nov 17, 2016 16.10 16.20 15.96 16.03 34,416 +0.02(+0.12%)
Nov 16, 2016 16.07 16.09 15.82 16.01 94,366 -0.25(-1.52%)
Nov 15, 2016 15.98 16.37 15.75 16.26 95,628 +0.40(+2.49%)
Nov 14, 2016 15.88 15.93 15.75 15.87 91,439 -0.14(-0.86%)
Nov 11, 2016 15.93 16.35 15.62 16.00 97,882 -0.16(-0.98%)
Nov 10, 2016 16.21 16.31 16.00 16.16 40,641 -0.68(-4.05%)
Nov 09, 2016 16.91 17.01 16.83 16.84 6,987 -0.42(-2.46%)
Nov 08, 2016 17.04 17.27 17.04 17.27 7,188 +0.22(+1.27%)
Nov 07, 2016 17.04 17.13 17.00 17.05 11,624 +0.17(+1.03%)
Nov 04, 2016 16.76 16.94 16.76 16.88 5,925 +0.13(+0.79%)
Nov 03, 2016 16.84 16.84 16.74 16.74 1,697 -0.05(-0.29%)
Nov 02, 2016 16.80 16.88 16.72 16.79 66,497 -0.10(-0.58%)
Nov 01, 2016 17.04 17.04 16.78 16.89 11,138 -0.16(-0.93%)
Oct 31, 2016 17.08 17.16 17.04 17.05 8,591 +0.07(+0.43%)
Oct 28, 2016 17.15 17.16 16.96 16.98 14,503 -0.30(-1.72%)
Oct 27, 2016 17.42 17.42 17.27 17.27 5,059 -0.13(-0.76%)
Oct 26, 2016 17.49 17.50 17.36 17.41 7,059 -0.03(-0.17%)
Oct 25, 2016 17.45 17.55 17.43 17.44 15,202 -0.07(-0.39%)
Oct 24, 2016 17.39 17.51 17.37 17.51 2,408 +0.18(+1.03%)
Oct 21, 2016 17.31 17.33 17.20 17.33 26,556 -0.06(-0.34%)
Oct 20, 2016 17.28 17.42 17.28 17.39 48,278 +0.26(+1.55%)
Oct 19, 2016 17.14 17.19 17.09 17.12 2,107 -0.02(-0.10%)
Oct 18, 2016 17.00 17.19 17.00 17.14 59,907 +0.28(+1.64%)
Oct 17, 2016 16.85 17.03 16.84 16.86 5,687 -0.23(-1.33%)
Oct 14, 2016 17.54 17.54 16.87 17.09 104,773 -0.04(-0.23%)
Oct 13, 2016 16.96 17.14 16.89 17.13 38,760 +0.27(+1.58%)
Oct 12, 2016 16.85 16.94 16.85 16.86 6,007 -0.05(-0.29%)
Oct 11, 2016 16.78 16.97 16.78 16.91 63,219 +0.05(+0.29%)
Oct 10, 2016 16.82 16.87 16.75 16.86 42,049 +0.06(+0.35%)
Oct 07, 2016 16.75 16.80 16.75 16.80 7,401 +0.09(+0.54%)
Oct 06, 2016 16.83 16.83 16.71 16.71 1,903 -0.09(-0.54%)
Oct 05, 2016 16.82 16.82 16.69 16.80 29,168 +0.31(+1.86%)
Oct 04, 2016 16.72 16.93 16.50 16.50 31,750 -0.33(-1.94%)
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.