Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.75 15.92 15.25 15.35 176,885 -0.45(-2.85%)
Jan 30, 2017 15.40 15.90 15.15 15.80 202,550 +0.50(+3.27%)
Jan 27, 2017 15.25 15.45 15.19 15.30 147,539 +0.05(+0.33%)
Jan 26, 2017 15.45 15.82 15.18 15.25 193,648 -0.30(-1.93%)
Jan 25, 2017 15.50 15.95 15.15 15.55 278,434 +0.00(+0.00%)
Jan 24, 2017 15.50 15.70 15.35 15.55 74,803 +0.05(+0.32%)
Jan 23, 2017 15.70 15.70 15.37 15.50 79,821 -0.25(-1.59%)
Jan 20, 2017 15.65 15.85 15.40 15.75 191,945 +0.15(+0.96%)
Jan 19, 2017 15.25 15.75 15.15 15.60 337,066 +0.40(+2.63%)
Jan 18, 2017 15.05 15.30 15.05 15.20 54,314 +0.05(+0.33%)
Jan 17, 2017 15.20 15.60 15.10 15.15 100,255 -0.15(-0.98%)
Jan 13, 2017 15.30 15.30 15.30 0 +0.00(+0.00%)
Jan 12, 2017 15.30 15.78 15.26 15.30 138,734 -0.25(-1.61%)
Jan 11, 2017 16.00 16.00 15.25 15.55 181,100 -0.45(-2.81%)
Jan 10, 2017 15.65 16.20 15.40 16.00 119,090 +0.40(+2.56%)
Jan 09, 2017 16.10 16.20 15.35 15.60 109,524 -0.65(-4.00%)
Jan 06, 2017 17.20 17.70 16.10 16.25 115,304 -0.75(-4.41%)
Jan 05, 2017 17.50 18.80 16.90 17.00 397,971 -0.65(-3.68%)
Jan 04, 2017 16.50 17.65 16.35 17.65 83,567 +1.15(+6.97%)
Jan 03, 2017 15.45 16.50 15.45 16.50 90,947 +1.35(+8.91%)
Dec 30, 2016 15.15 15.15 15.15 0 -0.10(-0.66%)
Dec 29, 2016 15.25 15.80 15.14 15.25 101,445 -0.10(-0.65%)
Dec 28, 2016 15.30 16.00 15.15 15.35 207,076 +0.05(+0.33%)
Dec 27, 2016 16.50 16.85 15.25 15.30 260,259 -1.30(-7.83%)
Dec 23, 2016 16.60 16.60 16.60 0 -0.45(-2.64%)
Dec 22, 2016 17.50 17.60 16.90 17.05 68,308 -0.55(-3.13%)
Dec 21, 2016 17.75 17.85 17.55 17.60 79,126 -0.25(-1.40%)
Dec 20, 2016 17.90 18.00 17.65 17.85 116,348 +0.10(+0.56%)
Dec 19, 2016 17.05 18.20 17.04 17.75 202,261 +0.65(+3.80%)
Dec 16, 2016 16.70 17.15 16.65 17.10 180,105 +0.45(+2.70%)
Dec 15, 2016 16.60 16.80 16.35 16.65 55,830 +0.05(+0.30%)
Dec 14, 2016 16.85 16.85 16.00 16.60 49,890 -0.30(-1.78%)
Dec 13, 2016 16.85 17.30 16.80 16.90 82,272 +0.05(+0.30%)
Dec 12, 2016 17.00 17.40 16.80 16.85 111,719 -0.25(-1.46%)
Dec 09, 2016 16.75 17.25 16.70 17.10 104,096 +0.35(+2.09%)
Dec 08, 2016 16.20 16.95 16.20 16.75 114,852 +0.60(+3.72%)
Dec 07, 2016 15.85 16.25 15.85 16.15 87,386 +0.20(+1.25%)
Dec 06, 2016 16.15 16.15 15.45 15.95 115,897 -0.20(-1.24%)
Dec 05, 2016 16.10 16.40 16.03 16.15 132,167 +0.05(+0.31%)
Dec 02, 2016 17.05 17.05 16.00 16.10 217,092 -0.85(-5.01%)
Dec 01, 2016 16.80 18.15 16.30 16.95 245,611 -0.80(-4.51%)
Nov 30, 2016 17.70 18.70 17.65 17.75 266,237 -0.05(-0.28%)
Nov 29, 2016 18.60 18.80 17.60 17.80 157,571 -0.85(-4.56%)
Nov 28, 2016 18.50 19.10 18.40 18.65 398,773 +0.20(+1.08%)
Nov 25, 2016 18.20 18.70 18.00 18.45 42,587 +0.35(+1.93%)
Nov 23, 2016 18.10 18.10 18.10 0 -0.45(-2.43%)
Nov 22, 2016 18.05 18.65 17.50 18.55 53,851 +0.55(+3.06%)
Nov 21, 2016 18.55 18.66 17.80 18.00 65,272 -0.45(-2.44%)
Nov 18, 2016 17.90 18.85 17.50 18.45 167,124 +0.55(+3.07%)
Nov 17, 2016 17.60 17.95 17.40 17.90 38,543 +0.25(+1.42%)
Nov 16, 2016 16.75 17.75 16.75 17.65 73,809 +0.85(+5.06%)
Nov 15, 2016 17.20 17.20 16.65 16.80 73,651 -0.50(-2.89%)
Nov 14, 2016 17.50 17.75 17.00 17.30 112,478 -0.10(-0.57%)
Nov 11, 2016 17.20 17.45 17.15 17.40 148,464 +0.15(+0.87%)
Nov 10, 2016 17.75 17.90 17.10 17.25 145,315 -0.40(-2.27%)
Nov 09, 2016 16.60 17.85 16.55 17.65 174,274 +0.90(+5.37%)
Nov 08, 2016 16.05 16.85 16.00 16.75 127,219 +0.60(+3.72%)
Nov 07, 2016 16.10 16.45 15.95 16.15 170,867 +0.30(+1.89%)
Nov 04, 2016 15.70 16.10 15.55 15.85 73,655 +0.20(+1.28%)
Nov 03, 2016 15.80 16.35 15.55 15.65 220,115 -0.10(-0.63%)
Nov 02, 2016 15.75 15.90 15.30 15.75 164,760 +0.05(+0.32%)
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.