Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.25 16.49 16.10 16.31 714,041 -0.02(-0.12%)
Mar 30, 2017 16.45 16.50 16.20 16.33 617,595 -0.16(-0.97%)
Mar 29, 2017 16.44 16.65 16.28 16.49 1,178,054 +0.09(+0.55%)
Mar 28, 2017 16.36 16.57 16.28 16.40 1,005,412 -0.01(-0.06%)
Mar 27, 2017 16.21 16.43 15.97 16.41 671,694 +0.04(+0.24%)
Mar 24, 2017 16.42 16.56 16.26 16.37 716,547 -0.01(-0.06%)
Mar 23, 2017 16.16 16.54 16.11 16.38 785,122 +0.19(+1.17%)
Mar 22, 2017 16.02 16.21 15.73 16.19 1,015,813 +0.11(+0.68%)
Mar 21, 2017 16.84 16.85 16.06 16.08 992,658 -0.70(-4.17%)
Mar 20, 2017 16.53 16.85 16.47 16.78 755,019 +0.23(+1.39%)
Mar 17, 2017 16.73 16.77 16.48 16.55 1,406,058 -0.12(-0.72%)
Mar 16, 2017 16.80 16.88 16.65 16.67 854,720 -0.19(-1.13%)
Mar 15, 2017 16.68 16.87 16.66 16.86 569,382 +0.15(+0.90%)
Mar 14, 2017 16.68 16.73 16.47 16.71 545,765 -0.08(-0.48%)
Mar 13, 2017 16.80 16.45 16.79 715,638 +0.19(+1.14%)
Mar 10, 2017 16.64 16.79 16.41 16.60 890,568 +0.04(+0.24%)
Mar 09, 2017 16.50 16.64 16.40 16.56 715,321 +0.04(+0.24%)
Mar 08, 2017 16.65 16.74 16.47 16.52 762,378 -0.06(-0.36%)
Mar 07, 2017 16.64 16.80 16.55 16.58 660,021 -0.13(-0.78%)
Mar 06, 2017 16.82 17.09 16.48 16.71 1,392,570 -0.24(-1.42%)
Mar 03, 2017 16.85 17.09 16.44 16.95 2,474,913 +0.16(+0.95%)
Mar 02, 2017 17.86 18.25 16.56 16.79 5,020,310 -1.47(-8.05%)
Mar 01, 2017 17.82 18.31 17.77 18.26 2,415,938 +0.64(+3.63%)
Feb 28, 2017 18.00 18.02 17.38 17.62 1,072,311 -0.38(-2.11%)
Feb 27, 2017 17.93 18.31 17.83 18.00 2,055,387 +0.07(+0.39%)
Feb 24, 2017 17.45 17.95 17.32 17.93 1,531,849 +0.41(+2.34%)
Feb 23, 2017 17.74 18.11 17.44 17.52 1,287,391 -0.30(-1.68%)
Feb 22, 2017 18.13 18.19 17.71 17.82 765,396 -0.32(-1.76%)
Feb 21, 2017 18.18 18.21 18.00 18.14 679,137 +0.01(+0.06%)
Feb 17, 2017 18.13 18.13 18.13 0 +0.02(+0.11%)
Feb 16, 2017 18.27 18.34 18.00 18.11 581,011 -0.14(-0.77%)
Feb 15, 2017 18.15 18.34 17.93 18.25 825,847 +0.06(+0.33%)
Feb 14, 2017 18.24 18.36 18.02 18.19 1,194,192 -0.03(-0.16%)
Feb 13, 2017 18.01 18.26 17.98 18.22 1,256,298 +0.20(+1.11%)
Feb 10, 2017 18.20 18.24 17.85 18.02 1,252,380 -0.18(-0.99%)
Feb 09, 2017 17.79 18.25 17.79 18.20 1,491,592 +0.41(+2.30%)
Feb 08, 2017 17.70 17.87 17.57 17.79 1,052,109 +0.06(+0.34%)
Feb 07, 2017 17.62 18.00 17.55 17.73 1,064,625 +0.23(+1.31%)
Feb 06, 2017 17.71 17.71 17.45 17.50 494,561 -0.17(-0.96%)
Feb 03, 2017 17.54 17.73 17.42 17.67 826,957 +0.26(+1.49%)
Feb 02, 2017 17.16 17.57 17.01 17.41 1,197,149 +0.20(+1.16%)
Feb 01, 2017 17.08 17.27 16.82 17.21 939,007 +0.14(+0.82%)
Jan 31, 2017 17.12 17.19 16.96 17.07 1,004,984 -0.16(-0.93%)
Jan 30, 2017 17.28 17.39 16.95 17.23 1,080,368 -0.08(-0.46%)
Jan 27, 2017 17.15 17.40 17.09 17.31 742,829 +0.14(+0.82%)
Jan 26, 2017 17.41 17.46 16.88 17.17 1,257,501 -0.23(-1.32%)
Jan 25, 2017 17.23 17.48 17.02 17.40 1,521,455 +0.36(+2.11%)
Jan 24, 2017 17.02 17.13 16.67 17.04 937,239 +0.06(+0.35%)
Jan 23, 2017 17.00 17.25 16.78 16.98 897,901 +0.01(+0.06%)
Jan 20, 2017 17.05 17.20 16.80 16.97 921,553 -0.05(-0.29%)
Jan 19, 2017 16.67 17.22 16.60 17.02 1,070,637 +0.31(+1.86%)
Jan 18, 2017 16.70 16.92 16.56 16.71 878,664 +0.09(+0.54%)
Jan 17, 2017 16.89 16.92 16.18 16.62 1,042,698 -0.30(-1.77%)
Jan 13, 2017 16.92 16.92 16.92 0 -0.03(-0.18%)
Jan 12, 2017 16.36 16.95 16.06 16.95 1,795,909 +0.55(+3.35%)
Jan 11, 2017 15.59 16.42 15.50 16.40 2,602,287 +0.90(+5.81%)
Jan 10, 2017 15.15 15.51 15.15 15.50 1,291,236 +0.30(+1.97%)
Jan 09, 2017 15.11 15.27 14.90 15.20 1,168,432 +0.15(+1.00%)
Jan 06, 2017 14.96 15.21 14.78 15.05 3,382,570 +0.49(+3.37%)
Jan 05, 2017 14.24 14.65 14.20 14.56 1,882,968 +0.31(+2.18%)
Jan 04, 2017 14.13 14.38 14.11 14.25 1,213,489 +0.12(+0.85%)
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.