Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.64 17.64 17.62 17.62 267 -0.08(-0.44%)
Apr 27, 2017 17.70 17.70 17.70 17.70 260 +0.02(+0.10%)
Apr 26, 2017 17.68 17.68 17.68 17.68 1,305 -0.15(-0.85%)
Apr 25, 2017 17.53 18.04 17.53 17.83 1,199 +0.25(+1.42%)
Apr 24, 2017 17.56 17.69 17.56 17.58 2,041 +0.12(+0.67%)
Apr 21, 2017 17.27 17.46 17.27 17.46 450 +0.15(+0.85%)
Apr 20, 2017 17.32 17.32 17.32 17.32 503 +0.04(+0.23%)
Apr 19, 2017 17.44 17.44 17.28 17.28 805 -0.16(-0.91%)
Apr 18, 2017 17.44 17.44 17.44 17.44 284 +0.35(+2.06%)
Apr 13, 2017 17.08 16 -0.42(-2.42%)
Apr 12, 2017 17.51 17.51 17.51 17.51 322 -0.14(-0.77%)
Apr 11, 2017 17.50 17.64 17.50 17.64 2,027 +0.26(+1.52%)
Apr 07, 2017 17.38 17.38 17.38 0 +0.14(+0.83%)
Apr 06, 2017 17.08 17.27 17.08 17.24 646 +0.12(+0.70%)
Apr 05, 2017 17.12 17.27 17.12 17.12 3,991 +0.01(+0.05%)
Apr 03, 2017 17.11 6 -0.11(-0.65%)
Mar 29, 2017 17.22 20 -0.02(-0.14%)
Mar 28, 2017 17.25 17.25 17.24 17.24 1,316 +0.11(+0.61%)
Mar 27, 2017 17.14 17.14 17.14 17.14 590 +0.18(+1.04%)
Mar 23, 2017 16.96 141 -0.06(-0.37%)
Mar 21, 2017 17.02 131 -0.31(-1.80%)
Mar 20, 2017 17.34 17.34 17.34 17.34 257 +0.04(+0.21%)
Mar 17, 2017 17.28 17.30 17.28 17.30 605 +0.09(+0.54%)
Mar 16, 2017 17.21 17.21 17.21 17.21 128 +0.17(+0.99%)
Mar 15, 2017 17.05 17.05 16.67 17.04 2,324 +0.12(+0.71%)
Mar 14, 2017 16.85 16.92 16.85 16.92 1,127 +0.07(+0.41%)
Mar 13, 2017 17.15 17.15 16.81 16.85 1,272 -0.12(-0.71%)
Mar 10, 2017 16.95 16.97 16.87 16.97 780 +0.29(+1.72%)
Mar 09, 2017 16.68 16.68 16.68 16.68 515 -0.34(-2.01%)
Mar 08, 2017 17.22 17.22 17.02 17.02 529 -0.22(-1.25%)
Mar 07, 2017 17.36 17.36 17.16 17.24 2,869 -0.01(-0.03%)
Mar 06, 2017 17.32 17.40 17.11 17.24 9,031 -0.07(-0.43%)
Mar 03, 2017 17.69 17.69 17.26 17.32 717 -0.05(-0.29%)
Mar 02, 2017 18.00 18.09 17.29 17.37 8,880 -0.42(-2.34%)
Mar 01, 2017 17.84 17.84 17.78 17.78 1,137 +0.17(+0.97%)
Feb 28, 2017 17.36 17.71 17.36 17.61 870 -0.10(-0.57%)
Feb 27, 2017 17.37 17.71 17.37 17.71 1,543 +0.06(+0.35%)
Feb 24, 2017 17.36 17.72 17.36 17.65 3,376 +0.19(+1.07%)
Feb 23, 2017 17.66 17.66 17.46 17.46 1,878 -0.11(-0.62%)
Feb 21, 2017 17.57 131 +0.19(+1.12%)
Feb 17, 2017 17.38 17.38 17.38 0 +0.02(+0.09%)
Feb 16, 2017 17.34 17.36 17.29 17.36 1,183 +0.04(+0.22%)
Feb 14, 2017 17.32 3 +0.04(+0.23%)
Feb 13, 2017 17.24 17.28 17.24 17.28 261 +0.15(+0.90%)
Feb 10, 2017 17.04 17.22 17.04 17.13 4,630 +0.11(+0.62%)
Feb 09, 2017 16.91 17.06 16.91 17.03 2,200 +0.16(+0.94%)
Feb 08, 2017 16.91 16.91 16.78 16.87 3,947 -0.18(-1.08%)
Feb 07, 2017 17.05 17.05 17.05 17.05 193 +0.15(+0.86%)
Feb 06, 2017 16.93 16.93 16.90 16.91 644 +0.02(+0.14%)
Feb 03, 2017 16.88 16.88 16.88 16.88 858 +0.12(+0.69%)
Feb 01, 2017 16.77 105 +0.11(+0.65%)
Jan 30, 2017 16.66 6 -0.22(-1.30%)
Jan 27, 2017 16.87 16.88 16.87 16.88 1,034 -0.01(-0.08%)
Jan 26, 2017 16.89 16.89 16.89 16.89 258 +0.01(+0.05%)
Jan 25, 2017 16.69 16.88 16.69 16.88 1,030 +0.08(+0.46%)
Jan 24, 2017 16.69 16.83 16.69 16.80 4,210 +0.23(+1.40%)
Jan 23, 2017 16.53 16.57 16.49 16.57 4,217 -0.01(-0.05%)
Jan 20, 2017 16.63 16.63 16.58 16.58 1,661 +0.05(+0.33%)
Jan 19, 2017 16.60 16.61 16.53 16.53 1,417 -0.05(-0.28%)
Jan 18, 2017 16.59 16.68 16.57 16.57 7,665 -0.02(-0.14%)
Jan 17, 2017 16.55 16.60 16.55 16.60 940 -0.11(-0.67%)
Jan 13, 2017 16.71 16.71 16.71 0 +0.11(+0.67%)
Jan 12, 2017 16.48 16.67 16.48 16.60 7,326 -0.03(-0.18%)
Jan 11, 2017 16.63 16.63 16.63 16.63 128 +0.16(+0.97%)
Jan 10, 2017 16.47 16.47 16.47 16.47 257 +0.02(+0.10%)
Jan 09, 2017 16.47 16.47 16.45 16.45 386 -0.26(-1.56%)
Jan 06, 2017 16.71 16.71 16.71 16.71 2,669 +0.08(+0.46%)
Jan 04, 2017 16.64 24 +0.27(+1.67%)
Jan 03, 2017 16.56 16.72 16.35 16.36 4,319 -0.04(-0.23%)
Dec 30, 2016 16.40 16.40 16.40 0 +0.10(+0.61%)
Dec 29, 2016 16.30 16.30 16.30 16.30 325 -0.07(-0.42%)
Dec 28, 2016 16.46 16.46 16.37 16.37 325 -0.18(-1.08%)
Dec 27, 2016 16.54 16.55 16.43 16.55 925 +0.10(+0.59%)
Dec 23, 2016 16.45 16.45 16.45 0 +0.05(+0.30%)
Dec 22, 2016 16.53 16.53 16.40 16.40 982 -0.71(-4.13%)
Dec 21, 2016 17.11 17.11 17.11 17.11 128 +0.48(+2.87%)
Dec 20, 2016 16.63 16.63 16.63 16.63 198 +0.11(+0.69%)
Dec 19, 2016 16.49 16.52 16.45 16.52 1,919 +0.06(+0.34%)
Dec 16, 2016 16.62 16.62 16.46 16.46 5,268 +0.03(+0.19%)
Dec 15, 2016 16.47 16.47 16.38 16.43 4,727 +0.00(+0.01%)
Dec 14, 2016 16.67 16.67 16.43 16.43 261 -0.21(-1.25%)
Dec 13, 2016 16.61 16.65 16.61 16.64 1,046 +0.02(+0.14%)
Dec 12, 2016 16.82 16.82 16.60 16.61 2,791 -0.18(-1.08%)
Dec 09, 2016 16.80 16.80 16.80 16.80 405 +0.05(+0.27%)
Dec 08, 2016 16.71 16.75 16.71 16.75 2,851 +0.21(+1.24%)
Dec 06, 2016 16.54 40 +0.17(+1.03%)
Dec 05, 2016 16.67 16.67 16.32 16.38 2,394 +0.27(+1.66%)
Dec 02, 2016 16.10 16.17 16.10 16.11 6,540 -0.08(-0.47%)
Dec 01, 2016 16.21 16.21 16.16 16.18 784 -0.08(-0.48%)
Nov 30, 2016 16.29 16.29 16.26 16.26 1,831 -0.10(-0.59%)
Nov 25, 2016 16.36 15 +0.14(+0.83%)
Nov 23, 2016 16.23 16.23 16.23 0 +0.20(+1.26%)
Nov 21, 2016 16.02 16.02 16.02 0 +0.08(+0.47%)
Nov 18, 2016 15.95 15.95 15.95 15.95 434 +0.05(+0.34%)
Nov 17, 2016 15.86 15.86 15.89 265 +0.03(+0.19%)
Nov 16, 2016 15.86 15.86 15.86 15.86 1,188 +0.02(+0.14%)
Nov 14, 2016 15.84 15.84 15.84 0 +0.15(+0.94%)
Nov 11, 2016 15.69 15.69 15.69 15.69 320 +0.15(+0.94%)
Nov 10, 2016 15.60 15.60 15.55 15.55 2,092 +0.10(+0.65%)
Nov 09, 2016 15.09 15.45 15.09 15.45 784 +0.33(+2.15%)
Nov 08, 2016 15.12 15.12 15.12 15.12 523 +0.21(+1.44%)
Nov 01, 2016 14.91 14.91 14.91 0 -0.08(-0.56%)
Oct 27, 2016 14.99 5 -0.43(-2.78%)
Oct 20, 2016 15.41 15.42 15.40 15.42 9 -0.06(-0.39%)
Oct 19, 2016 15.48 15.48 15.48 15.48 489 +0.06(+0.40%)
Oct 18, 2016 15.43 15.44 15.42 15.42 1,308 +0.11(+0.75%)
Oct 14, 2016 15.31 15.31 15.31 15.31 130 +0.05(+0.35%)
Oct 13, 2016 15.25 15.25 15.25 15.25 136 -0.16(-1.05%)
Oct 12, 2016 15.46 16.00 15.41 15.41 10,594 -0.38(-2.42%)
Oct 03, 2016 15.79 15.79 15.79 15.79 70 -0.01(-0.05%)
Sep 30, 2016 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Sep 29, 2016 15.79 15.80 15.79 15.80 353 -0.02(-0.11%)
Sep 28, 2016 15.82 15.82 15.82 15.82 217 +0.19(+1.18%)
Sep 27, 2016 15.63 15.63 15.63 15.63 1 +0.00(+0.00%)
Sep 21, 2016 15.63 15.63 15.63 15.63 654 +0.26(+1.69%)
Sep 14, 2016 15.37 15.37 15.37 15.37 1,308 -0.15(-0.94%)
Sep 09, 2016 15.52 15.52 15.52 15.52 523 -0.37(-2.30%)
Sep 07, 2016 15.89 15.89 15.87 15.89 14 +0.10(+0.63%)
Sep 06, 2016 15.73 15.79 15.73 15.79 1,569 +0.39(+2.50%)
Aug 31, 2016 15.40 15.40 15.40 15.40 654 -0.10(-0.67%)
Aug 30, 2016 15.50 15.50 15.50 15.50 261 +0.07(+0.47%)
Aug 26, 2016 15.56 15.43 15.43 15.43 523 -0.10(-0.61%)
Aug 25, 2016 15.53 15.53 15.53 15.53 261 -0.07(-0.44%)
Aug 24, 2016 15.83 15.83 15.55 15.60 3,623 +0.00(+0.00%)
Aug 23, 2016 15.60 15.60 15.60 15.60 1,308 -0.01(-0.05%)
Aug 18, 2016 15.60 15.60 15.60 15.60 65 +0.05(+0.34%)
Aug 15, 2016 15.58 15.58 15.55 15.55 1 +0.25(+1.64%)
Aug 11, 2016 15.27 15.30 15.30 15.30 784 +0.06(+0.42%)
Aug 08, 2016 15.28 15.24 15.24 15.24 2,877 +0.23(+1.52%)
Jul 18, 2016 15.02 15.01 15.01 15.01 1,569 +0.46(+3.15%)
Jul 08, 2016 14.55 14.55 14.55 14.55 261 +0.30(+2.11%)
Jul 07, 2016 14.25 14.25 14.25 14.25 132 +0.07(+0.48%)
Jun 17, 2016 14.18 14.18 14.18 14.18 915 +0.13(+0.91%)
Jun 16, 2016 14.06 14.06 14.05 14.05 2,799 -0.59(-4.02%)
Jun 07, 2016 14.64 14.64 14.64 14.64 784 +0.14(+0.95%)
Jun 06, 2016 14.50 14.50 14.50 14.50 915 +0.48(+3.40%)
May 11, 2016 14.04 14.03 14.03 14.03 523 +0.03(+0.24%)
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.