Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.00 18.19 17.92 18.18 19,523 +0.08(+0.44%)
Mar 30, 2017 18.15 18.16 18.10 18.10 3,929 -0.15(-0.80%)
Mar 29, 2017 18.23 18.27 18.18 18.25 32,281 +0.16(+0.87%)
Mar 28, 2017 18.12 18.12 18.08 18.09 35,052 -0.03(-0.16%)
Mar 27, 2017 18.11 18.15 18.11 18.12 1,262 -0.16(-0.86%)
Mar 24, 2017 18.15 18.28 18.15 18.28 30,358 +0.21(+1.18%)
Mar 23, 2017 18.14 18.16 18.06 18.06 4,335 -0.20(-1.12%)
Mar 22, 2017 18.25 18.38 18.25 18.27 25,850 -0.06(-0.32%)
Mar 21, 2017 18.35 18.49 18.20 18.33 49,791 -0.11(-0.62%)
Mar 20, 2017 18.26 18.44 18.26 18.44 8,847 +0.20(+1.12%)
Mar 17, 2017 18.25 18.32 18.22 18.24 2,854 +0.06(+0.33%)
Mar 16, 2017 18.27 18.28 18.14 18.18 14,764 +0.28(+1.59%)
Mar 15, 2017 17.91 17.94 17.88 17.89 12,627 -0.03(-0.15%)
Mar 14, 2017 17.78 17.92 17.78 17.92 26,251 +0.02(+0.11%)
Mar 13, 2017 18.01 18.01 17.88 17.90 11,022 -0.06(-0.33%)
Mar 10, 2017 17.81 17.97 17.81 17.96 2,633 +0.30(+1.68%)
Mar 09, 2017 17.62 18.59 17.54 17.66 22,937 -0.12(-0.67%)
Mar 08, 2017 17.93 17.93 17.78 17.78 9,037 -0.29(-1.59%)
Mar 06, 2017 18.07 13 -0.04(-0.22%)
Mar 03, 2017 17.98 18.16 17.90 18.11 8,962 +0.15(+0.83%)
Mar 02, 2017 18.16 18.16 17.87 17.96 7,597 -0.23(-1.25%)
Mar 01, 2017 18.09 18.19 18.09 18.19 16,820 +0.09(+0.49%)
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%)
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.