Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.68 16.76 16.68 16.76 1,017 +0.15(+0.92%)
May 30, 2017 16.25 16.70 16.25 16.61 112,077 -0.05(-0.30%)
May 26, 2017 16.80 16.80 16.66 16.66 427 -0.21(-1.23%)
May 25, 2017 16.84 16.87 16.84 16.87 948 +0.06(+0.34%)
May 24, 2017 16.75 16.82 16.73 16.81 2,225 +0.02(+0.12%)
May 23, 2017 16.75 16.79 16.75 16.79 710 -0.05(-0.33%)
May 22, 2017 16.77 16.84 16.77 16.84 411 +0.02(+0.12%)
May 19, 2017 16.68 16.82 16.68 16.82 599 +0.39(+2.39%)
May 18, 2017 16.36 16.44 16.34 16.43 3,901 -0.10(-0.59%)
May 17, 2017 16.54 16.56 16.45 16.53 3,518 -0.11(-0.63%)
May 16, 2017 16.56 16.64 16.50 16.64 737 +0.19(+1.12%)
May 15, 2017 16.56 16.62 16.45 16.45 8,475 +0.03(+0.18%)
May 12, 2017 16.29 16.42 16.29 16.42 5,288 +0.06(+0.38%)
May 11, 2017 16.47 16.47 16.20 16.36 2,119 +0.09(+0.54%)
May 10, 2017 16.19 16.27 16.17 16.27 3,605 +0.14(+0.90%)
May 09, 2017 16.24 16.27 16.12 16.12 801 +0.03(+0.19%)
May 08, 2017 16.22 16.24 16.08 16.09 4,944 -0.35(-2.10%)
May 05, 2017 16.40 16.44 16.40 16.44 890 +0.14(+0.86%)
May 04, 2017 16.13 16.30 16.13 16.30 2,399 -0.10(-0.61%)
May 03, 2017 16.58 16.61 16.40 16.40 5,099 -0.70(-4.09%)
May 02, 2017 17.10 17.11 17.10 17.10 388 -0.17(-0.99%)
May 01, 2017 16.92 17.30 16.90 17.27 12,605 +0.37(+2.19%)
Apr 28, 2017 16.90 16.90 16.90 16.90 420 +0.09(+0.54%)
Apr 27, 2017 16.79 16.89 16.79 16.81 4,886 -0.13(-0.80%)
Apr 26, 2017 16.94 16.94 16.81 16.94 965 -0.02(-0.10%)
Apr 25, 2017 16.83 16.96 16.82 16.96 1,777 +0.28(+1.66%)
Apr 24, 2017 16.50 16.70 16.50 16.69 4,225 +0.05(+0.28%)
Apr 20, 2017 16.64 56 +0.09(+0.55%)
Apr 19, 2017 16.71 16.71 16.37 16.55 3,051 -0.02(-0.12%)
Apr 18, 2017 16.66 16.66 16.43 16.57 7,640 -0.37(-2.18%)
Apr 17, 2017 16.98 17.06 16.90 16.94 3,020 +0.19(+1.13%)
Apr 13, 2017 16.73 16.87 16.73 16.75 8,715 +0.11(+0.69%)
Apr 12, 2017 16.89 16.89 16.59 16.64 5,187 -0.42(-2.49%)
Apr 11, 2017 17.15 17.15 16.91 17.06 7,229 +0.02(+0.12%)
Apr 10, 2017 16.98 17.07 16.98 17.04 15,386 -0.22(-1.27%)
Apr 07, 2017 17.12 17.27 17.12 17.26 3,237 -0.10(-0.60%)
Apr 06, 2017 17.47 17.47 17.31 17.36 3,577 -0.15(-0.84%)
Apr 05, 2017 17.50 17.57 17.42 17.51 3,074 +0.40(+2.34%)
Apr 04, 2017 17.01 17.11 17.01 17.11 895 +0.11(+0.64%)
Apr 03, 2017 17.30 17.30 16.99 17.00 8,354 -0.31(-1.78%)
Mar 31, 2017 17.09 17.32 17.09 17.31 2,775 -0.12(-0.69%)
Mar 30, 2017 17.55 17.70 17.43 17.43 3,927 +0.04(+0.20%)
Mar 29, 2017 17.45 17.46 17.39 17.39 2,420 -0.03(-0.14%)
Mar 28, 2017 17.15 17.42 17.12 17.42 935 +0.29(+1.72%)
Mar 27, 2017 16.86 17.17 16.78 17.13 10,984 -0.07(-0.43%)
Mar 24, 2017 17.19 17.22 17.15 17.20 4,122 -0.08(-0.46%)
Mar 23, 2017 17.15 17.28 17.13 17.28 5,397 +0.04(+0.26%)
Mar 22, 2017 16.99 17.24 16.99 17.24 1,597 +0.18(+1.03%)
Mar 21, 2017 17.21 17.21 17.01 17.06 4,166 -0.25(-1.45%)
Mar 20, 2017 17.57 17.57 17.30 17.31 3,111 -0.28(-1.57%)
Mar 17, 2017 17.50 17.59 17.50 17.59 4,464 +0.20(+1.13%)
Mar 16, 2017 16.91 17.52 16.91 17.39 2,328 -0.03(-0.17%)
Mar 15, 2017 17.36 17.42 17.32 17.42 5,058 +0.21(+1.24%)
Mar 14, 2017 17.20 17.21 17.20 17.21 1,265 +0.06(+0.33%)
Mar 13, 2017 17.04 17.17 17.04 17.15 10,882 +0.20(+1.18%)
Mar 10, 2017 16.91 16.98 16.86 16.95 3,253 +0.04(+0.24%)
Mar 09, 2017 16.85 16.93 16.79 16.91 14,012 -0.03(-0.18%)
Mar 08, 2017 17.11 17.11 16.94 16.94 4,206 -0.13(-0.76%)
Mar 07, 2017 17.34 17.34 16.87 17.07 7,612 -0.28(-1.60%)
Mar 06, 2017 17.50 17.50 16.92 17.35 7,555 -0.32(-1.84%)
Mar 03, 2017 16.12 17.71 15.95 17.67 311,050 +0.14(+0.81%)
Mar 02, 2017 17.58 17.58 17.53 17.53 2,237 -0.22(-1.25%)
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.