Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.09 17.66 17.03 17.50 144,325 +0.24(+1.39%)
Mar 30, 2017 17.49 17.49 17.07 17.26 107,767 -0.23(-1.32%)
Mar 29, 2017 17.49 17.92 17.41 17.49 169,012 +0.04(+0.23%)
Mar 28, 2017 17.51 17.67 17.28 17.45 77,505 -0.02(-0.11%)
Mar 27, 2017 17.25 17.53 17.25 17.47 77,350 +0.01(+0.06%)
Mar 24, 2017 17.50 17.72 17.33 17.46 86,310 +0.00(+0.00%)
Mar 23, 2017 17.42 17.80 17.22 17.46 140,953 -0.01(-0.06%)
Mar 22, 2017 17.16 17.48 17.16 17.47 129,876 +0.24(+1.39%)
Mar 21, 2017 17.72 17.72 16.95 17.23 177,337 -0.46(-2.60%)
Mar 20, 2017 17.45 17.75 17.39 17.69 128,097 +0.24(+1.38%)
Mar 17, 2017 17.44 17.57 17.20 17.45 188,309 -0.04(-0.23%)
Mar 16, 2017 17.64 17.70 17.44 17.49 157,240 -0.22(-1.24%)
Mar 15, 2017 17.34 17.76 17.19 17.71 93,428 +0.46(+2.67%)
Mar 14, 2017 17.38 17.38 16.78 17.25 72,352 -0.21(-1.20%)
Mar 13, 2017 17.04 17.57 17.01 17.46 131,257 +0.36(+2.11%)
Mar 10, 2017 17.31 17.60 16.36 17.10 117,069 -0.05(-0.29%)
Mar 09, 2017 16.85 17.61 16.50 17.15 105,483 +0.31(+1.84%)
Mar 08, 2017 16.99 17.32 16.78 16.84 105,496 -0.13(-0.77%)
Mar 07, 2017 17.38 17.62 16.84 16.97 141,087 -0.50(-2.86%)
Mar 06, 2017 17.72 17.72 17.13 17.47 83,995 -0.30(-1.69%)
Mar 03, 2017 17.40 17.92 17.21 17.77 137,384 +0.35(+2.01%)
Mar 02, 2017 18.04 18.67 17.28 17.42 210,726 -0.84(-4.60%)
Mar 01, 2017 18.73 18.73 17.60 18.26 234,033 -0.24(-1.30%)
Feb 28, 2017 18.08 19.05 17.82 18.50 299,241 +0.42(+2.32%)
Feb 27, 2017 17.20 18.38 17.18 18.08 185,719 +0.88(+5.12%)
Feb 24, 2017 17.02 17.32 17.02 17.20 54,388 -0.05(-0.29%)
Feb 23, 2017 17.23 17.43 17.14 17.25 53,847 +0.13(+0.76%)
Feb 22, 2017 17.28 17.39 17.03 17.12 66,890 -0.08(-0.47%)
Feb 21, 2017 17.44 17.56 17.12 17.20 64,818 -0.08(-0.46%)
Feb 17, 2017 17.28 17.28 17.28 0 +0.19(+1.11%)
Feb 16, 2017 17.24 17.36 16.60 17.09 116,249 -0.12(-0.70%)
Feb 15, 2017 17.12 17.35 16.75 17.21 104,638 +0.14(+0.82%)
Feb 14, 2017 16.62 17.12 16.52 17.07 90,358 +0.43(+2.58%)
Feb 13, 2017 16.93 16.93 16.51 16.64 85,533 -0.18(-1.07%)
Feb 10, 2017 16.92 16.98 16.54 16.82 62,974 -0.03(-0.18%)
Feb 09, 2017 16.53 16.91 16.53 16.85 50,599 +0.29(+1.75%)
Feb 08, 2017 16.07 16.62 15.93 16.56 81,647 +0.40(+2.48%)
Feb 07, 2017 16.36 16.48 16.00 16.16 87,442 -0.12(-0.74%)
Feb 06, 2017 16.33 16.64 16.17 16.28 152,363 -0.09(-0.55%)
Feb 03, 2017 16.24 16.50 16.00 16.37 108,828 +0.29(+1.80%)
Feb 02, 2017 15.92 16.29 15.68 16.08 105,673 +0.14(+0.88%)
Feb 01, 2017 15.97 16.18 15.68 15.94 147,628 +0.07(+0.44%)
Jan 31, 2017 14.75 16.08 14.66 15.87 138,959 +1.00(+6.72%)
Jan 30, 2017 15.90 16.07 14.23 14.87 333,246 -1.09(-6.83%)
Jan 27, 2017 15.84 16.17 15.83 15.96 68,228 +0.07(+0.44%)
Jan 26, 2017 16.22 16.26 15.81 15.89 92,518 -0.27(-1.67%)
Jan 25, 2017 16.06 16.57 15.90 16.16 102,194 +0.21(+1.32%)
Jan 24, 2017 16.24 16.25 15.56 15.95 171,661 -0.17(-1.05%)
Jan 23, 2017 16.17 16.82 16.06 16.12 79,947 -0.05(-0.31%)
Jan 20, 2017 16.46 16.48 16.05 16.17 72,801 -0.25(-1.52%)
Jan 19, 2017 16.61 16.87 16.20 16.42 116,447 -0.19(-1.14%)
Jan 18, 2017 16.28 16.72 16.05 16.61 132,104 +0.35(+2.15%)
Jan 17, 2017 16.88 16.88 16.21 16.26 152,045 -0.87(-5.08%)
Jan 13, 2017 17.13 17.13 17.13 0 +0.40(+2.39%)
Jan 12, 2017 16.56 16.92 16.32 16.73 126,983 +0.02(+0.12%)
Jan 11, 2017 17.33 17.39 16.33 16.71 237,122 -0.63(-3.63%)
Jan 10, 2017 18.12 18.12 17.26 17.34 259,965 -0.75(-4.15%)
Jan 09, 2017 19.21 19.30 18.01 18.09 411,038 -0.93(-4.89%)
Jan 06, 2017 18.26 19.50 18.25 19.02 526,779 +0.97(+5.37%)
Jan 05, 2017 17.84 18.23 17.71 18.05 128,526 +0.05(+0.28%)
Jan 04, 2017 16.63 18.39 16.63 18.00 311,804 +1.41(+8.50%)
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.