Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.93 18.08 17.84 18.08 27,043 +0.17(+0.94%)
Apr 27, 2017 18.00 18.03 17.90 17.91 2,530 -0.07(-0.38%)
Apr 26, 2017 17.93 18.04 17.83 17.98 84,517 -0.15(-0.82%)
Apr 25, 2017 18.10 18.13 18.05 18.13 3,278 -0.08(-0.43%)
Apr 24, 2017 17.90 18.21 17.90 18.21 13,113 +0.12(+0.66%)
Apr 21, 2017 18.11 18.11 18.09 18.09 5,714 +0.06(+0.33%)
Apr 20, 2017 18.10 18.15 18.01 18.03 3,367 -0.06(-0.33%)
Apr 19, 2017 18.29 18.29 18.09 18.09 15,068 -0.19(-1.03%)
Apr 18, 2017 18.53 18.53 18.28 18.28 2,080 -0.04(-0.22%)
Apr 17, 2017 18.21 18.49 18.21 18.32 55,889 +0.15(+0.82%)
Apr 13, 2017 18.26 18.26 18.17 18.17 1,267 +0.15(+0.82%)
Apr 12, 2017 18.05 18.05 18.02 18.02 2,665 -0.06(-0.33%)
Apr 11, 2017 18.09 18.09 18.07 18.08 1,103 -0.05(-0.27%)
Apr 10, 2017 18.08 18.13 18.08 18.13 488 +0.08(+0.46%)
Apr 07, 2017 18.09 18.09 18.05 18.05 305 -0.02(-0.13%)
Apr 06, 2017 18.16 18.21 18.05 18.07 26,585 -0.04(-0.22%)
Apr 05, 2017 18.37 18.41 18.11 18.11 6,407 -0.22(-1.18%)
Apr 04, 2017 18.17 18.37 18.17 18.33 1,070 +0.02(+0.11%)
Apr 03, 2017 18.29 18.30 18.20 18.30 45,899 +0.13(+0.70%)
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%)
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.