Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.35 18.35 18.03 18.08 200,698 -0.32(-1.74%)
Feb 27, 2017 18.36 18.40 18.25 18.40 133,354 +0.07(+0.38%)
Feb 24, 2017 18.16 18.40 18.03 18.33 144,176 +0.19(+1.05%)
Feb 23, 2017 18.00 18.19 17.80 18.14 138,484 +0.12(+0.67%)
Feb 22, 2017 18.20 18.22 17.90 18.02 129,523 -0.23(-1.26%)
Feb 21, 2017 17.97 18.35 17.88 18.25 139,034 +0.19(+1.05%)
Feb 17, 2017 18.06 18.06 18.06 0 +0.14(+0.78%)
Feb 16, 2017 17.94 18.24 17.88 17.92 154,081 -0.03(-0.17%)
Feb 15, 2017 18.02 18.07 17.83 17.95 178,937 -0.23(-1.27%)
Feb 14, 2017 18.42 18.42 17.31 18.18 321,727 -0.26(-1.41%)
Feb 13, 2017 18.58 18.58 18.12 18.44 114,327 +0.00(+0.00%)
Feb 10, 2017 18.53 18.64 18.41 18.44 186,806 -0.07(-0.38%)
Feb 09, 2017 18.46 18.68 18.46 18.51 178,191 -0.02(-0.11%)
Feb 08, 2017 18.58 18.75 18.30 18.53 317,682 -0.04(-0.22%)
Feb 07, 2017 18.62 18.80 18.56 18.57 217,670 +0.00(+0.00%)
Feb 06, 2017 18.49 18.75 18.49 18.57 184,553 +0.04(+0.22%)
Feb 03, 2017 18.35 18.60 18.33 18.53 178,938 +0.22(+1.20%)
Feb 02, 2017 18.20 18.33 18.20 18.31 183,461 +0.08(+0.44%)
Feb 01, 2017 18.27 18.44 18.15 18.23 198,264 +0.02(+0.11%)
Jan 31, 2017 18.18 18.40 18.12 18.21 131,501 -0.09(-0.49%)
Jan 30, 2017 18.30 18.34 17.97 18.30 163,817 +0.00(+0.00%)
Jan 27, 2017 18.53 18.53 18.10 18.30 165,782 +0.00(+0.00%)
Jan 26, 2017 18.26 18.44 18.20 18.30 127,956 -0.02(-0.11%)
Jan 25, 2017 18.32 18.46 18.17 18.32 112,933 +0.00(+0.00%)
Jan 24, 2017 18.17 18.44 18.09 18.32 185,954 +0.15(+0.83%)
Jan 23, 2017 18.05 18.25 17.99 18.17 90,599 +0.08(+0.44%)
Jan 20, 2017 17.95 18.25 17.51 18.09 166,725 +0.08(+0.44%)
Jan 19, 2017 18.30 18.30 17.95 18.01 123,789 -0.25(-1.37%)
Jan 18, 2017 18.08 18.30 17.75 18.26 181,852 +0.22(+1.22%)
Jan 17, 2017 18.17 18.26 17.89 18.04 230,329 -0.18(-0.99%)
Jan 13, 2017 18.22 18.22 18.22 0 -0.08(-0.44%)
Jan 12, 2017 17.96 18.39 17.90 18.30 297,472 +0.27(+1.50%)
Jan 11, 2017 17.86 18.16 17.73 18.03 370,912 +0.24(+1.35%)
Jan 10, 2017 17.42 17.79 17.27 17.79 159,210 +0.28(+1.60%)
Jan 09, 2017 17.47 17.59 17.16 17.51 157,287 +0.02(+0.11%)
Jan 06, 2017 17.46 17.64 17.29 17.49 159,193 +0.04(+0.23%)
Jan 05, 2017 17.59 17.70 17.39 17.45 195,126 -0.19(-1.08%)
Jan 04, 2017 17.49 17.73 17.36 17.64 202,461 +0.24(+1.38%)
Jan 03, 2017 17.50 17.68 17.15 17.40 218,782 +0.01(+0.06%)
Dec 30, 2016 17.39 17.39 17.39 0 +0.26(+1.52%)
Dec 29, 2016 16.79 17.44 16.79 17.13 204,448 +0.23(+1.36%)
Dec 28, 2016 16.78 16.92 16.54 16.90 144,828 +0.05(+0.30%)
Dec 27, 2016 16.70 16.99 16.65 16.85 118,867 +0.05(+0.30%)
Dec 23, 2016 16.80 16.80 16.80 0 +0.36(+2.19%)
Dec 22, 2016 16.40 16.67 16.25 16.44 239,501 +0.13(+0.80%)
Dec 21, 2016 16.58 16.79 16.31 16.31 133,497 -0.33(-1.98%)
Dec 20, 2016 16.60 16.86 16.38 16.64 160,415 -0.04(-0.24%)
Dec 19, 2016 16.45 16.80 16.45 16.68 149,165 +0.19(+1.15%)
Dec 16, 2016 16.05 16.60 16.05 16.49 353,825 +0.53(+3.32%)
Dec 15, 2016 16.12 16.45 15.94 15.96 187,228 -0.16(-0.99%)
Dec 14, 2016 16.69 16.69 16.08 16.12 147,945 -0.62(-3.70%)
Dec 13, 2016 16.87 17.00 16.61 16.74 173,442 -0.21(-1.24%)
Dec 12, 2016 16.93 17.00 16.74 16.95 101,814 +0.01(+0.06%)
Dec 09, 2016 16.76 17.00 16.74 16.94 147,257 +0.09(+0.53%)
Dec 08, 2016 16.50 16.87 16.37 16.85 175,879 +0.32(+1.94%)
Dec 07, 2016 16.26 16.71 16.26 16.53 219,322 +0.19(+1.16%)
Dec 06, 2016 16.16 16.34 16.02 16.34 155,014 +0.25(+1.55%)
Dec 05, 2016 15.91 16.10 15.80 16.09 140,597 +0.31(+1.96%)
Dec 02, 2016 15.85 16.17 15.70 15.78 118,739 -0.08(-0.50%)
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.