Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.54 18.57 18.54 18.56 52,403 +0.01(+0.05%)
Mar 30, 2017 18.54 18.56 18.53 18.55 105,592 +0.00(+0.00%)
Mar 29, 2017 18.53 18.55 18.50 18.55 80,076 +0.02(+0.11%)
Mar 28, 2017 18.51 18.53 18.49 18.53 214,985 +0.02(+0.11%)
Mar 27, 2017 18.53 18.54 18.51 18.51 76,627 -0.03(-0.16%)
Mar 24, 2017 18.55 18.55 18.52 18.54 216,869 +0.00(+0.00%)
Mar 23, 2017 18.54 18.56 18.53 18.54 126,176 -0.01(-0.05%)
Mar 22, 2017 18.58 18.58 18.54 18.55 138,588 -0.04(-0.22%)
Mar 21, 2017 18.60 18.60 18.58 18.59 70,897 +0.00(+0.00%)
Mar 20, 2017 18.59 18.61 18.57 18.59 432,730 -0.01(-0.05%)
Mar 17, 2017 18.61 18.63 18.59 18.60 177,106 -0.04(-0.21%)
Mar 16, 2017 18.61 18.65 18.61 18.64 176,495 +0.02(+0.11%)
Mar 15, 2017 18.62 18.69 18.60 18.62 115,925 -0.08(-0.43%)
Mar 14, 2017 18.68 18.71 18.68 18.70 83,296 +0.03(+0.16%)
Mar 13, 2017 18.71 18.71 18.67 18.67 118,049 -0.04(-0.21%)
Mar 10, 2017 18.70 18.72 18.67 18.71 217,213 +0.02(+0.11%)
Mar 09, 2017 18.72 18.73 18.69 18.69 115,867 -0.04(-0.21%)
Mar 08, 2017 18.73 18.74 18.72 18.73 84,438 +0.02(+0.11%)
Mar 07, 2017 18.75 18.75 18.71 18.71 84,454 -0.04(-0.21%)
Mar 06, 2017 18.75 18.76 18.73 18.75 85,415 -0.01(-0.05%)
Mar 03, 2017 18.72 18.76 18.72 18.76 108,133 +0.04(+0.21%)
Mar 02, 2017 18.71 18.73 18.71 18.72 94,918 +0.01(+0.05%)
Mar 01, 2017 18.71 18.71 18.69 18.71 205,892 +0.02(+0.11%)
Feb 28, 2017 18.67 18.69 18.67 18.69 101,895 +0.02(+0.11%)
Feb 27, 2017 18.65 18.67 18.64 18.67 118,326 +0.02(+0.11%)
Feb 24, 2017 18.64 18.65 18.63 18.65 134,313 +0.03(+0.16%)
Feb 23, 2017 18.63 18.64 18.62 18.62 226,243 +0.00(+0.00%)
Feb 22, 2017 18.60 18.63 18.59 18.62 212,847 +0.02(+0.11%)
Feb 21, 2017 18.58 18.60 18.58 18.60 88,349 +0.00(+0.00%)
Feb 17, 2017 18.60 18.60 18.60 0 +0.02(+0.11%)
Feb 16, 2017 18.57 18.60 18.57 18.58 99,251 +0.00(+0.00%)
Feb 15, 2017 18.56 18.60 18.56 18.58 134,235 -0.07(-0.38%)
Feb 14, 2017 18.63 18.65 18.63 18.65 108,038 +0.02(+0.11%)
Feb 13, 2017 18.64 18.64 18.61 18.63 144,048 -0.01(-0.05%)
Feb 10, 2017 18.64 18.64 18.62 18.64 71,701 +0.00(+0.00%)
Feb 09, 2017 18.63 18.64 18.61 18.64 144,262 +0.04(+0.22%)
Feb 08, 2017 18.62 18.62 18.59 18.60 977,803 -0.03(-0.16%)
Feb 07, 2017 18.64 18.64 18.61 18.63 158,519 -0.01(-0.05%)
Feb 06, 2017 18.64 18.64 18.61 18.64 82,715 +0.01(+0.05%)
Feb 03, 2017 18.62 18.63 18.61 18.63 306,037 +0.02(+0.11%)
Feb 02, 2017 18.62 18.64 18.61 18.61 204,087 -0.03(-0.13%)
Feb 01, 2017 18.67 18.67 18.63 18.64 206,459 -0.04(-0.19%)
Jan 31, 2017 18.68 18.68 18.64 18.67 1,860,118 -0.01(-0.05%)
Jan 30, 2017 18.67 18.68 18.65 18.68 186,096 +0.01(+0.05%)
Jan 27, 2017 18.69 18.69 18.66 18.67 97,736 -0.01(-0.05%)
Jan 26, 2017 18.68 18.68 18.67 18.68 90,488 +0.01(+0.05%)
Jan 25, 2017 18.66 18.69 18.65 18.67 213,586 -0.02(-0.11%)
Jan 24, 2017 18.69 18.70 18.67 18.69 148,438 +0.00(+0.00%)
Jan 23, 2017 18.69 18.69 18.66 18.69 65,629 +0.00(+0.00%)
Jan 20, 2017 18.69 18.70 18.67 18.69 137,013 +0.00(+0.00%)
Jan 19, 2017 18.66 18.70 18.66 18.69 132,404 +0.03(+0.16%)
Jan 18, 2017 18.68 18.70 18.66 18.66 251,396 -0.04(-0.21%)
Jan 17, 2017 18.69 18.72 18.66 18.70 437,292 +0.01(+0.05%)
Jan 13, 2017 18.69 18.69 18.69 0 -0.08(-0.43%)
Jan 12, 2017 18.75 18.77 18.74 18.77 73,796 +0.04(+0.21%)
Jan 11, 2017 18.73 18.76 18.73 18.73 271,817 -0.01(-0.05%)
Jan 10, 2017 18.75 18.76 18.74 18.74 110,268 -0.03(-0.16%)
Jan 09, 2017 18.76 18.77 18.76 18.77 53,111 +0.00(+0.03%)
Jan 06, 2017 18.74 18.77 18.74 18.77 77,051 -0.02(-0.13%)
Jan 05, 2017 18.76 18.79 18.75 18.79 139,481 +0.03(+0.16%)
Jan 04, 2017 18.76 18.78 18.76 18.76 108,596 -0.01(-0.05%)
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.