Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.22 18.39 18.12 18.29 3,443,000 +0.05(+0.26%)
Mar 30, 2017 17.94 18.27 17.82 18.25 3,994,977 +0.28(+1.58%)
Mar 29, 2017 18.03 18.17 17.81 17.96 4,164,106 -0.12(-0.65%)
Mar 28, 2017 17.71 18.12 17.63 18.08 6,919,536 +0.29(+1.64%)
Mar 27, 2017 17.44 17.80 17.44 17.79 3,879,500 +0.15(+0.85%)
Mar 24, 2017 17.99 17.99 17.61 17.64 3,573,240 -0.27(-1.49%)
Mar 23, 2017 18.37 18.43 17.85 17.91 4,190,689 -0.46(-2.53%)
Mar 22, 2017 18.34 18.39 18.17 18.37 2,790,811 +0.03(+0.17%)
Mar 21, 2017 18.78 18.88 18.32 18.34 5,652,485 -0.44(-2.35%)
Mar 20, 2017 19.20 19.21 18.74 18.78 5,971,057 -0.46(-2.37%)
Mar 17, 2017 19.07 19.35 18.86 19.24 10,041,868 +0.15(+0.78%)
Mar 16, 2017 19.21 19.33 19.06 19.09 3,323,696 -0.13(-0.66%)
Mar 15, 2017 18.96 19.28 18.96 19.21 4,845,221 +0.30(+1.58%)
Mar 14, 2017 18.91 19.11 18.84 18.92 3,763,424 -0.02(-0.12%)
Mar 13, 2017 18.71 19.13 18.70 18.94 5,677,084 +0.27(+1.43%)
Mar 10, 2017 18.39 18.77 18.34 18.67 6,631,559 +0.47(+2.59%)
Mar 09, 2017 18.82 18.90 18.16 18.20 7,520,851 -0.46(-2.46%)
Mar 08, 2017 17.78 18.98 17.62 18.66 22,771,552 +2.42(+14.87%)
Mar 07, 2017 16.27 16.34 15.98 16.24 7,705,255 -0.10(-0.62%)
Mar 06, 2017 16.39 16.57 16.16 16.34 5,181,695 -0.01(-0.05%)
Mar 03, 2017 16.08 16.36 16.02 16.35 4,172,398 +0.26(+1.60%)
Mar 02, 2017 16.10 16.15 15.91 16.10 5,650,162 +0.02(+0.10%)
Mar 01, 2017 16.20 16.41 16.01 16.08 5,959,528 +0.05(+0.34%)
Feb 28, 2017 15.78 16.15 15.74 16.03 7,313,791 +0.23(+1.48%)
Feb 27, 2017 15.63 15.94 15.60 15.79 6,478,184 +0.16(+1.05%)
Feb 24, 2017 15.54 15.78 15.47 15.63 7,705,579 +0.00(+0.00%)
Feb 23, 2017 15.81 15.85 15.53 15.63 4,411,824 -0.18(-1.13%)
Feb 22, 2017 16.03 16.06 15.80 15.81 4,215,460 -0.25(-1.55%)
Feb 21, 2017 16.02 16.20 16.02 16.06 5,233,796 +0.07(+0.44%)
Feb 17, 2017 15.99 15.99 15.99 0 -0.04(-0.24%)
Feb 16, 2017 16.20 16.29 15.94 16.03 5,257,602 -0.19(-1.15%)
Feb 15, 2017 16.34 16.48 16.00 16.21 7,001,157 -0.13(-0.81%)
Feb 14, 2017 16.22 16.55 16.22 16.34 2,919,870 +0.09(+0.58%)
Feb 13, 2017 16.56 16.65 16.20 16.25 2,878,262 -0.16(-0.95%)
Feb 10, 2017 16.44 16.48 16.26 16.41 3,047,297 -0.05(-0.28%)
Feb 09, 2017 16.52 16.74 16.35 16.45 3,499,651 -0.04(-0.24%)
Feb 08, 2017 16.29 16.76 16.22 16.49 3,160,141 -0.27(-1.58%)
Feb 07, 2017 16.85 16.91 16.58 16.76 3,612,422 -0.10(-0.60%)
Feb 06, 2017 16.66 16.92 16.64 16.86 2,813,232 +0.16(+0.93%)
Feb 03, 2017 16.52 16.73 16.47 16.70 1,807,492 +0.23(+1.37%)
Feb 02, 2017 16.31 16.56 16.29 16.48 2,159,787 +0.03(+0.19%)
Feb 01, 2017 16.80 16.80 16.41 16.45 3,945,858 -0.28(-1.68%)
Jan 31, 2017 17.08 17.12 16.55 16.73 3,921,771 -0.34(-2.01%)
Jan 30, 2017 17.25 17.25 16.95 17.07 2,846,399 -0.23(-1.31%)
Jan 27, 2017 17.90 17.90 17.25 17.30 2,238,944 -0.55(-3.10%)
Jan 26, 2017 18.05 18.12 17.80 17.85 1,782,280 -0.15(-0.82%)
Jan 25, 2017 18.11 18.18 17.94 18.00 2,182,799 -0.02(-0.09%)
Jan 24, 2017 17.86 18.18 17.81 18.01 1,814,294 +0.16(+0.87%)
Jan 23, 2017 18.02 18.05 17.83 17.86 1,618,350 -0.18(-0.99%)
Jan 20, 2017 18.18 18.27 17.97 18.04 1,795,176 -0.10(-0.56%)
Jan 19, 2017 18.43 18.48 17.93 18.14 1,688,060 -0.30(-1.65%)
Jan 18, 2017 18.65 18.71 18.37 18.44 2,126,115 -0.12(-0.67%)
Jan 17, 2017 18.55 18.61 18.42 18.57 1,837,404 +0.02(+0.13%)
Jan 13, 2017 18.54 18.54 18.54 0 +0.03(+0.17%)
Jan 12, 2017 18.43 18.50 18.11 18.51 2,130,803 +0.02(+0.13%)
Jan 11, 2017 18.42 18.69 18.39 18.49 1,488,789 +0.05(+0.30%)
Jan 10, 2017 18.48 18.64 18.32 18.43 2,523,659 +0.05(+0.25%)
Jan 09, 2017 18.70 18.71 18.32 18.39 2,102,344 -0.32(-1.71%)
Jan 06, 2017 18.51 18.72 18.27 18.71 2,519,436 +0.24(+1.31%)
Jan 05, 2017 18.18 18.49 18.10 18.46 2,508,674 +0.23(+1.24%)
Jan 04, 2017 17.86 18.25 17.86 18.24 2,228,335 +0.38(+2.14%)
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.