Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.09 18.17 18.09 18.10 31,502 +0.00(+0.00%)
Feb 27, 2017 18.18 18.18 18.10 18.10 3,080 -0.06(-0.32%)
Feb 24, 2017 18.18 18.21 18.12 18.16 7,154 -0.21(-1.14%)
Feb 23, 2017 18.40 18.42 18.32 18.36 13,072 +0.01(+0.05%)
Feb 22, 2017 18.26 18.39 18.26 18.36 14,885 +0.31(+1.70%)
Feb 21, 2017 18.18 18.49 18.05 18.05 10,837 -0.09(-0.49%)
Feb 17, 2017 18.14 18.14 18.14 0 -0.03(-0.16%)
Feb 16, 2017 18.45 18.45 18.16 18.17 20,375 -0.25(-1.34%)
Feb 15, 2017 18.33 18.41 18.33 18.41 7,044 +0.23(+1.25%)
Feb 14, 2017 18.07 18.21 18.03 18.19 28,813 +0.16(+0.88%)
Feb 13, 2017 18.05 18.08 18.01 18.03 17,818 +0.01(+0.05%)
Feb 10, 2017 17.97 18.02 17.97 18.02 3,437 +0.09(+0.52%)
Feb 09, 2017 18.03 18.03 17.89 17.93 10,596 -0.10(-0.55%)
Feb 08, 2017 17.96 18.06 17.96 18.02 7,061 -0.01(-0.08%)
Feb 07, 2017 17.99 18.04 17.92 18.04 24,401 +0.01(+0.06%)
Feb 06, 2017 17.92 18.04 17.92 18.03 2,696 +0.18(+1.00%)
Feb 03, 2017 17.96 17.96 17.85 17.85 1,712 -0.01(-0.06%)
Feb 02, 2017 18.00 18.02 17.86 17.86 11,866 -0.09(-0.50%)
Feb 01, 2017 17.77 17.95 17.67 17.95 6,446 +0.14(+0.78%)
Jan 31, 2017 17.85 17.85 17.72 17.81 20,905 -0.07(-0.37%)
Jan 30, 2017 17.91 17.98 17.87 17.88 22,041 +0.04(+0.20%)
Jan 27, 2017 17.78 17.93 17.77 17.84 8,550 +0.21(+1.18%)
Jan 26, 2017 17.64 17.70 17.54 17.63 15,628 -0.13(-0.75%)
Jan 25, 2017 17.46 17.77 17.46 17.77 8,814 +0.14(+0.82%)
Jan 24, 2017 17.56 17.62 17.54 17.62 17,286 +0.05(+0.28%)
Jan 23, 2017 17.69 17.69 17.54 17.57 6,934 -0.04(-0.22%)
Jan 20, 2017 17.53 17.61 17.41 17.61 17,948 +0.16(+0.91%)
Jan 19, 2017 17.37 17.50 17.36 17.46 21,448 +0.99(+6.00%)
Jan 18, 2017 17.30 17.36 16.47 16.47 8,739 -1.27(-7.18%)
Jan 17, 2017 17.24 17.74 17.24 17.74 41,352 +0.53(+3.10%)
Jan 13, 2017 17.21 17.21 17.21 0 -0.29(-1.64%)
Jan 12, 2017 17.52 17.59 17.44 17.50 49,279 -0.10(-0.56%)
Jan 11, 2017 17.32 17.59 17.26 17.59 11,747 +0.24(+1.37%)
Jan 10, 2017 17.48 17.48 17.36 17.36 10,277 +0.06(+0.34%)
Jan 09, 2017 17.36 17.36 17.30 17.30 14,264 +0.13(+0.75%)
Jan 06, 2017 17.35 17.35 17.16 17.17 25,613 -0.13(-0.73%)
Jan 05, 2017 17.26 17.32 17.26 17.30 30,612 +0.16(+0.91%)
Jan 04, 2017 17.17 17.22 17.10 17.14 46,264 +0.33(+1.94%)
Jan 03, 2017 16.22 17.13 16.22 16.81 81,650 -0.02(-0.12%)
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%)
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.