Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.47 16.47 16.47 0 +0.79(+5.04%)
Dec 29, 2016 15.70 15.77 15.35 15.68 2,875,015 +0.03(+0.19%)
Dec 28, 2016 15.89 15.96 15.56 15.65 2,736,113 -0.25(-1.57%)
Dec 27, 2016 16.28 16.37 15.88 15.90 1,749,835 -0.37(-2.27%)
Dec 23, 2016 16.27 16.27 16.27 0 +0.50(+3.17%)
Dec 22, 2016 15.73 15.96 15.58 15.77 2,903,159 +0.08(+0.51%)
Dec 21, 2016 16.00 16.07 15.62 15.69 2,446,043 -0.35(-2.18%)
Dec 20, 2016 16.12 16.30 15.96 16.04 1,916,577 +0.01(+0.06%)
Dec 19, 2016 16.02 16.55 15.92 16.03 3,265,456 +0.00(+0.00%)
Dec 16, 2016 15.49 16.08 15.36 16.03 14,074,657 +0.58(+3.75%)
Dec 15, 2016 15.40 15.57 15.16 15.45 3,797,272 +0.11(+0.72%)
Dec 14, 2016 15.95 16.09 15.10 15.34 5,635,388 -0.61(-3.82%)
Dec 13, 2016 15.54 16.17 15.51 15.95 4,146,278 +0.54(+3.50%)
Dec 12, 2016 15.64 15.79 15.36 15.41 4,480,759 -0.23(-1.47%)
Dec 09, 2016 15.74 16.09 15.52 15.64 4,123,908 -0.01(-0.06%)
Dec 08, 2016 15.18 15.88 15.07 15.65 4,764,736 +0.56(+3.71%)
Dec 07, 2016 15.59 15.75 14.72 15.09 6,336,193 -0.77(-4.85%)
Dec 06, 2016 15.86 16.00 15.24 15.86 4,304,129 -0.01(-0.06%)
Dec 05, 2016 15.99 16.00 15.44 15.87 3,409,767 +0.07(+0.44%)
Dec 02, 2016 15.82 16.14 15.67 15.80 2,157,908 -0.02(-0.13%)
Dec 01, 2016 16.16 16.33 15.78 15.82 3,345,083 -0.19(-1.19%)
Nov 30, 2016 16.23 16.40 15.80 16.01 5,027,236 -0.16(-0.99%)
Nov 29, 2016 16.62 16.96 16.11 16.17 3,366,632 -0.50(-3.00%)
Nov 28, 2016 16.44 16.92 16.33 16.67 3,282,957 +0.20(+1.21%)
Nov 25, 2016 16.77 16.88 16.22 16.47 1,548,554 -0.23(-1.38%)
Nov 23, 2016 16.70 16.70 16.70 0 +0.45(+2.77%)
Nov 22, 2016 17.07 17.23 16.09 16.25 4,538,826 -0.85(-4.97%)
Nov 21, 2016 17.13 17.37 16.94 17.10 2,908,359 -0.04(-0.23%)
Nov 18, 2016 17.11 17.30 16.83 17.14 3,503,756 +0.07(+0.41%)
Nov 17, 2016 18.03 18.05 16.83 17.07 6,930,328 -0.03(-0.18%)
Nov 16, 2016 17.79 17.79 17.07 17.10 4,073,002 -0.74(-4.15%)
Nov 15, 2016 18.17 18.23 17.07 17.84 5,318,297 -0.35(-1.92%)
Nov 14, 2016 17.72 18.63 17.65 18.19 5,374,182 +0.61(+3.47%)
Nov 11, 2016 17.21 17.68 16.50 17.58 5,890,938 +0.10(+0.57%)
Nov 10, 2016 17.26 17.75 16.79 17.48 8,904,831 +1.20(+7.37%)
Nov 09, 2016 15.46 16.29 15.42 16.28 11,543,728 +1.77(+12.20%)
Nov 08, 2016 14.05 15.45 13.83 14.51 14,018,990 -1.17(-7.46%)
Nov 07, 2016 15.95 15.23 15.68 6,466,290 +0.70(+4.67%)
Nov 04, 2016 14.85 15.76 14.43 14.98 11,757,588 +0.35(+2.39%)
Nov 03, 2016 18.24 18.51 14.39 14.63 20,570,394 -3.54(-19.48%)
Nov 02, 2016 18.74 18.95 18.11 18.17 4,411,276 -0.70(-3.71%)
Nov 01, 2016 18.72 19.07 17.96 18.87 7,169,830 +0.12(+0.64%)
Oct 31, 2016 19.69 19.93 18.64 18.75 4,699,121 -0.82(-4.19%)
Oct 28, 2016 20.50 20.59 19.27 19.57 7,224,065 -0.85(-4.16%)
Oct 27, 2016 20.97 21.22 20.38 20.42 3,477,872 -0.36(-1.73%)
Oct 26, 2016 21.47 21.51 20.62 20.78 3,222,008 -0.70(-3.26%)
Oct 25, 2016 20.81 21.87 20.79 21.48 4,001,415 +0.67(+3.22%)
Oct 24, 2016 21.17 21.25 20.73 20.81 3,025,549 +0.00(+0.00%)
Oct 21, 2016 20.32 21.08 20.09 20.81 3,770,942 +0.28(+1.36%)
Oct 20, 2016 19.81 20.57 19.75 20.53 3,647,880 +0.64(+3.22%)
Oct 19, 2016 19.92 20.04 19.61 19.89 2,534,529 +0.04(+0.20%)
Oct 18, 2016 19.52 20.02 19.52 19.85 2,464,310 +0.58(+3.01%)
Oct 17, 2016 19.79 20.04 19.15 19.27 3,498,863 -0.59(-2.97%)
Oct 14, 2016 19.81 20.70 19.81 19.86 5,277,128 +0.05(+0.25%)
Oct 13, 2016 19.33 20.15 19.13 19.81 5,532,317 +0.18(+0.92%)
Oct 12, 2016 20.40 20.77 19.50 19.63 6,091,175 -0.83(-4.06%)
Oct 11, 2016 20.92 21.29 20.27 20.46 4,582,144 -0.72(-3.40%)
Oct 10, 2016 20.63 21.66 20.52 21.18 5,589,759 +0.81(+3.98%)
Oct 07, 2016 20.66 20.97 20.06 20.37 5,570,113 -0.26(-1.26%)
Oct 06, 2016 21.19 21.27 20.43 20.63 4,039,289 -0.79(-3.69%)
Oct 05, 2016 20.46 21.66 20.46 21.42 4,979,030 +1.03(+5.05%)
Oct 04, 2016 20.62 20.90 20.25 20.39 3,243,918 -0.18(-0.88%)
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.