Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.98 20.00 19.83 19.88 1,873,146 -0.11(-0.55%)
Mar 30, 2017 19.89 20.09 19.78 19.99 1,877,452 +0.09(+0.45%)
Mar 29, 2017 19.75 20.00 19.68 19.90 1,804,366 +0.08(+0.40%)
Mar 28, 2017 19.28 19.88 19.28 19.82 2,372,326 +0.46(+2.38%)
Mar 27, 2017 19.15 19.48 19.02 19.36 4,091,316 -0.25(-1.27%)
Mar 24, 2017 19.85 19.90 18.83 19.61 5,026,175 +0.29(+1.50%)
Mar 23, 2017 19.12 19.64 19.08 19.32 3,773,955 +0.21(+1.10%)
Mar 22, 2017 19.15 19.19 18.73 19.11 3,379,976 -0.01(-0.05%)
Mar 21, 2017 19.50 19.52 18.92 19.12 3,821,371 -0.26(-1.34%)
Mar 20, 2017 19.40 19.55 19.32 19.38 3,120,629 -0.09(-0.46%)
Mar 17, 2017 19.62 19.69 19.35 19.47 2,964,764 -0.14(-0.71%)
Mar 16, 2017 18.96 19.82 18.91 19.61 5,157,233 +0.70(+3.70%)
Mar 15, 2017 18.68 18.98 18.55 18.91 2,164,596 +0.39(+2.11%)
Mar 14, 2017 18.49 18.61 18.32 18.52 1,541,323 -0.06(-0.32%)
Mar 13, 2017 18.63 18.71 18.42 18.58 2,250,375 -0.06(-0.32%)
Mar 10, 2017 18.66 18.91 18.45 18.64 2,792,579 +0.20(+1.08%)
Mar 09, 2017 18.75 18.87 18.25 18.44 3,952,198 -0.30(-1.60%)
Mar 08, 2017 18.23 18.75 18.20 18.74 3,756,623 +0.55(+3.02%)
Mar 07, 2017 18.08 18.27 18.04 18.19 1,575,996 +0.14(+0.78%)
Mar 06, 2017 17.97 18.10 17.87 18.05 1,217,327 -0.03(-0.17%)
Mar 03, 2017 17.76 18.17 17.60 18.08 2,187,541 +0.28(+1.57%)
Mar 02, 2017 18.02 18.05 17.74 17.80 2,136,807 -0.21(-1.17%)
Mar 01, 2017 17.91 18.28 17.91 18.01 2,788,801 +0.26(+1.46%)
Feb 28, 2017 17.53 17.86 17.39 17.75 3,835,153 -0.05(-0.28%)
Feb 27, 2017 17.10 17.84 16.99 17.80 3,360,367 +0.56(+3.25%)
Feb 24, 2017 16.84 17.26 16.68 17.24 2,080,511 +0.31(+1.83%)
Feb 23, 2017 16.98 17.00 16.69 16.93 1,168,936 +0.04(+0.24%)
Feb 22, 2017 17.30 17.37 16.87 16.89 2,079,901 -0.18(-1.05%)
Feb 21, 2017 16.80 17.08 16.67 17.07 2,062,256 +0.32(+1.91%)
Feb 17, 2017 16.75 16.75 16.75 0 +0.01(+0.06%)
Feb 16, 2017 16.70 16.80 16.59 16.74 3,855,930 +0.07(+0.42%)
Feb 15, 2017 16.02 16.80 15.96 16.67 3,781,523 +0.56(+3.48%)
Feb 14, 2017 16.36 16.38 16.03 16.11 2,215,756 -0.25(-1.53%)
Feb 13, 2017 16.61 16.71 16.34 16.36 2,124,672 -0.19(-1.15%)
Feb 10, 2017 16.37 16.73 16.33 16.55 2,291,795 +0.23(+1.41%)
Feb 09, 2017 16.21 16.36 16.06 16.32 1,492,863 +0.07(+0.43%)
Feb 08, 2017 16.25 16.32 15.88 16.25 2,382,764 -0.07(-0.43%)
Feb 07, 2017 16.48 16.55 16.14 16.32 1,983,583 -0.18(-1.09%)
Feb 06, 2017 16.34 16.70 16.22 16.50 1,713,429 +0.10(+0.61%)
Feb 03, 2017 16.40 16.53 16.27 16.40 2,119,442 +0.14(+0.86%)
Feb 02, 2017 16.38 16.56 16.23 16.26 2,260,759 -0.11(-0.67%)
Feb 01, 2017 16.46 16.54 16.15 16.37 2,114,016 -0.01(-0.06%)
Jan 31, 2017 16.39 16.46 16.16 16.38 2,424,167 -0.01(-0.06%)
Jan 30, 2017 16.40 16.50 16.00 16.39 2,449,496 -0.22(-1.32%)
Jan 27, 2017 17.18 17.18 16.46 16.61 2,923,415 -0.55(-3.21%)
Jan 26, 2017 16.98 17.30 16.96 17.16 3,469,507 +0.27(+1.60%)
Jan 25, 2017 16.91 17.19 16.75 16.89 2,634,528 +0.14(+0.84%)
Jan 24, 2017 16.42 16.85 16.16 16.75 4,735,661 +0.47(+2.89%)
Jan 23, 2017 16.36 16.55 16.27 16.28 1,917,147 -0.07(-0.43%)
Jan 20, 2017 16.21 16.43 16.09 16.35 1,442,235 +0.14(+0.86%)
Jan 19, 2017 16.52 16.69 16.16 16.21 1,566,242 -0.30(-1.82%)
Jan 18, 2017 16.70 16.80 16.39 16.51 1,991,594 -0.14(-0.84%)
Jan 17, 2017 16.27 16.69 16.11 16.65 2,298,766 +0.40(+2.46%)
Jan 13, 2017 16.25 16.25 16.25 0 -0.40(-2.40%)
Jan 12, 2017 16.27 16.75 15.51 16.65 9,990,666 +0.05(+0.30%)
Jan 11, 2017 16.32 16.74 16.22 16.60 5,585,296 +0.35(+2.15%)
Jan 10, 2017 16.24 16.42 16.15 16.25 2,693,782 +0.09(+0.56%)
Jan 09, 2017 16.18 16.25 15.94 16.16 2,073,363 -0.05(-0.31%)
Jan 06, 2017 16.92 17.02 16.18 16.21 3,613,699 -0.87(-5.09%)
Jan 05, 2017 16.86 17.11 16.82 17.08 2,396,361 +0.12(+0.71%)
Jan 04, 2017 16.32 17.00 16.32 16.96 3,264,369 +0.73(+4.50%)
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.