Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.68 19.11 18.54 19.03 211,413 +0.34(+1.82%)
Mar 30, 2017 18.65 18.70 18.62 18.69 47,840 -0.02(-0.11%)
Mar 29, 2017 18.72 18.77 18.65 18.71 41,518 +0.03(+0.16%)
Mar 28, 2017 18.72 18.75 18.65 18.68 67,679 +0.06(+0.32%)
Mar 27, 2017 18.64 18.70 18.52 18.62 31,132 +0.01(+0.05%)
Mar 24, 2017 18.64 18.68 18.57 18.61 17,476 -0.01(-0.05%)
Mar 23, 2017 18.68 18.74 18.60 18.62 27,542 -0.11(-0.59%)
Mar 22, 2017 18.83 18.83 18.69 18.73 64,622 -0.12(-0.64%)
Mar 21, 2017 18.85 18.97 18.75 18.85 47,841 -0.09(-0.48%)
Mar 20, 2017 19.27 19.27 18.94 18.94 58,066 -0.22(-1.15%)
Mar 17, 2017 18.98 19.16 18.98 19.16 71,548 +0.12(+0.63%)
Mar 16, 2017 19.08 19.10 18.98 19.04 31,856 +0.09(+0.48%)
Mar 15, 2017 19.01 19.01 18.89 18.95 32,332 +0.07(+0.37%)
Mar 14, 2017 18.80 18.98 18.77 18.88 53,848 +0.04(+0.21%)
Mar 13, 2017 18.86 18.95 18.81 18.84 94,212 -0.18(-0.95%)
Mar 10, 2017 19.10 19.10 18.92 19.02 175,882 -0.11(-0.58%)
Mar 09, 2017 19.38 19.43 19.10 19.13 60,964 -0.26(-1.34%)
Mar 08, 2017 19.46 19.55 19.38 19.39 45,961 -0.16(-0.82%)
Mar 07, 2017 19.56 19.63 19.45 19.55 41,163 -0.11(-0.56%)
Mar 06, 2017 19.82 19.82 19.61 19.66 42,789 -0.10(-0.51%)
Mar 03, 2017 19.77 19.80 19.62 19.76 55,785 +0.08(+0.38%)
Mar 02, 2017 19.77 19.85 19.62 19.68 31,572 -0.21(-1.03%)
Mar 01, 2017 19.53 19.90 19.48 19.89 102,260 +0.48(+2.47%)
Feb 28, 2017 19.30 20.02 19.30 19.41 207,351 +0.19(+0.99%)
Feb 27, 2017 19.21 19.33 19.15 19.22 75,272 -0.13(-0.67%)
Feb 24, 2017 19.40 19.40 19.26 19.35 47,439 -0.06(-0.31%)
Feb 23, 2017 19.69 19.71 19.39 19.41 590,501 -0.27(-1.37%)
Feb 22, 2017 19.63 19.73 19.62 19.68 27,771 +0.06(+0.31%)
Feb 21, 2017 19.52 19.65 19.46 19.62 49,275 +0.07(+0.36%)
Feb 17, 2017 19.55 19.55 19.55 0 -0.24(-1.21%)
Feb 16, 2017 20.04 20.10 19.79 19.79 128,607 -0.25(-1.25%)
Feb 15, 2017 19.81 20.05 19.74 20.04 65,406 +0.19(+0.96%)
Feb 14, 2017 19.86 19.87 19.80 19.85 65,871 -0.03(-0.15%)
Feb 13, 2017 19.84 19.94 19.76 19.88 132,610 +0.03(+0.15%)
Feb 10, 2017 19.75 19.89 19.74 19.85 666,553 +0.24(+1.22%)
Feb 09, 2017 19.67 19.77 19.58 19.61 46,391 -0.04(-0.20%)
Feb 08, 2017 19.63 19.73 19.52 19.65 43,659 +0.06(+0.31%)
Feb 07, 2017 19.41 19.64 19.37 19.59 45,236 +0.22(+1.14%)
Feb 06, 2017 19.51 19.53 19.31 19.37 37,544 -0.05(-0.26%)
Feb 03, 2017 19.53 19.53 19.40 19.42 33,615 -0.07(-0.36%)
Feb 02, 2017 19.57 19.66 19.49 19.49 47,917 -0.05(-0.26%)
Feb 01, 2017 19.15 19.60 19.12 19.54 60,726 +0.40(+2.09%)
Jan 31, 2017 19.08 19.23 19.07 19.14 45,322 +0.07(+0.37%)
Jan 30, 2017 19.15 19.15 18.97 19.07 81,249 -0.22(-1.14%)
Jan 27, 2017 19.38 19.38 19.19 19.29 30,259 -0.08(-0.41%)
Jan 26, 2017 19.48 19.49 19.28 19.37 64,090 -0.12(-0.62%)
Jan 25, 2017 19.30 19.51 19.30 19.49 77,525 +0.12(+0.62%)
Jan 24, 2017 19.61 19.61 19.31 19.37 45,451 -0.28(-1.42%)
Jan 23, 2017 19.63 19.65 19.55 19.65 34,450 +0.00(+0.00%)
Jan 20, 2017 19.50 19.65 19.50 19.65 65,371 +0.17(+0.87%)
Jan 19, 2017 19.38 19.53 19.33 19.48 43,865 +0.05(+0.26%)
Jan 18, 2017 19.37 19.55 19.37 19.43 143,684 -0.02(-0.10%)
Jan 17, 2017 19.27 19.48 19.27 19.45 146,381 +0.31(+1.62%)
Jan 13, 2017 19.14 19.14 19.14 0 +0.03(+0.16%)
Jan 12, 2017 19.00 19.17 18.90 19.11 140,487 +0.05(+0.26%)
Jan 11, 2017 19.07 19.09 18.84 19.06 44,630 -0.06(-0.31%)
Jan 10, 2017 19.11 19.15 19.06 19.12 25,775 -0.07(-0.36%)
Jan 09, 2017 19.07 19.21 19.00 19.19 65,181 +0.07(+0.37%)
Jan 06, 2017 19.22 19.22 19.03 19.12 32,425 -0.10(-0.52%)
Jan 05, 2017 19.16 19.29 19.11 19.22 74,720 +0.05(+0.26%)
Jan 04, 2017 19.04 19.17 18.94 19.17 103,673 +0.24(+1.27%)
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.