Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.68 19.01 18.63 18.98 1,309,606 +0.30(+1.60%)
Mar 30, 2017 18.71 18.84 18.50 18.68 1,878,885 -0.10(-0.55%)
Mar 29, 2017 18.07 18.84 18.00 18.78 2,710,623 +0.71(+3.93%)
Mar 28, 2017 18.22 18.35 17.88 18.07 3,056,976 -0.10(-0.57%)
Mar 27, 2017 17.84 18.53 17.70 18.18 2,174,590 +0.39(+2.17%)
Mar 24, 2017 17.81 18.00 17.64 17.79 2,737,602 -0.12(-0.67%)
Mar 23, 2017 18.04 18.26 17.83 17.91 2,091,326 -0.16(-0.90%)
Mar 22, 2017 17.77 18.22 17.50 18.07 2,582,580 +0.23(+1.30%)
Mar 21, 2017 18.77 18.77 17.83 17.84 2,766,688 -0.74(-4.01%)
Mar 20, 2017 18.74 18.90 18.42 18.59 1,928,803 -0.16(-0.87%)
Mar 17, 2017 19.22 19.31 18.72 18.75 2,446,049 -0.39(-2.01%)
Mar 16, 2017 19.32 19.63 19.11 19.13 2,018,440 -0.20(-1.02%)
Mar 15, 2017 19.13 19.43 18.85 19.33 2,258,129 +0.40(+2.13%)
Mar 14, 2017 19.21 19.21 18.69 18.93 3,909,822 -0.44(-2.25%)
Mar 13, 2017 18.90 19.49 18.90 19.37 1,379,168 +0.46(+2.45%)
Mar 10, 2017 18.88 19.03 18.59 18.90 1,752,784 +0.20(+1.05%)
Mar 09, 2017 18.84 19.01 18.38 18.71 2,620,090 -0.33(-1.71%)
Mar 08, 2017 19.12 19.61 19.01 19.03 2,689,692 +0.06(+0.32%)
Mar 07, 2017 19.10 19.37 18.78 18.97 3,157,229 -0.14(-0.72%)
Mar 06, 2017 19.49 19.63 18.97 19.11 2,916,483 -0.41(-2.11%)
Mar 03, 2017 19.97 20.12 19.52 19.52 2,559,599 -0.31(-1.55%)
Mar 02, 2017 20.73 20.77 19.82 19.83 2,494,492 -0.93(-4.49%)
Mar 01, 2017 21.25 21.52 20.71 20.76 2,812,472 -0.21(-0.98%)
Feb 28, 2017 20.10 21.53 20.08 20.97 5,831,928 +0.90(+4.48%)
Feb 27, 2017 20.22 20.44 19.73 20.07 2,618,552 -0.41(-2.01%)
Feb 24, 2017 20.86 20.86 20.32 20.48 2,297,457 -0.53(-2.53%)
Feb 23, 2017 20.49 21.22 20.42 21.01 2,429,980 +0.62(+3.02%)
Feb 22, 2017 20.80 20.97 20.34 20.39 2,910,634 -0.58(-2.78%)
Feb 21, 2017 20.71 20.99 20.35 20.98 2,232,001 +0.47(+2.31%)
Feb 17, 2017 20.50 20.50 20.50 0 +0.19(+0.96%)
Feb 16, 2017 20.59 20.66 20.05 20.31 3,584,985 -0.46(-2.20%)
Feb 15, 2017 20.81 20.93 20.26 20.77 3,223,877 -0.03(-0.16%)
Feb 14, 2017 20.44 20.82 20.27 20.80 2,385,180 +0.36(+1.74%)
Feb 13, 2017 20.51 20.71 20.41 20.44 2,429,612 -0.04(-0.21%)
Feb 10, 2017 20.74 20.88 20.44 20.49 1,704,956 -0.11(-0.53%)
Feb 09, 2017 20.60 20.93 20.53 20.60 2,436,382 +0.00(+0.00%)
Feb 08, 2017 19.64 20.63 19.59 20.60 4,108,527 +0.84(+4.24%)
Feb 07, 2017 19.68 19.97 19.48 19.76 2,693,127 +0.07(+0.34%)
Feb 06, 2017 19.63 20.00 19.44 19.69 2,466,602 +0.12(+0.60%)
Feb 03, 2017 19.52 19.70 19.23 19.57 1,794,741 +0.19(+1.00%)
Feb 02, 2017 19.36 19.82 19.16 19.38 2,187,641 +0.05(+0.26%)
Feb 01, 2017 19.88 20.22 19.05 19.33 2,237,234 -0.28(-1.42%)
Jan 31, 2017 19.78 19.78 19.14 19.61 2,926,910 -0.25(-1.28%)
Jan 30, 2017 19.67 20.00 19.34 19.86 2,021,804 +0.15(+0.77%)
Jan 27, 2017 20.09 20.35 19.59 19.71 2,817,337 -0.40(-1.98%)
Jan 26, 2017 21.38 21.38 20.03 20.11 3,955,189 -1.16(-5.45%)
Jan 25, 2017 21.37 21.59 20.88 21.26 3,127,019 +0.00(+0.00%)
Jan 24, 2017 20.48 21.39 20.33 21.26 2,415,286 +0.94(+4.62%)
Jan 23, 2017 20.39 20.55 19.96 20.33 2,160,186 -0.20(-0.99%)
Jan 20, 2017 20.65 20.94 20.22 20.53 2,776,976 +0.08(+0.41%)
Jan 19, 2017 20.52 20.65 20.06 20.44 2,538,621 -0.17(-0.82%)
Jan 18, 2017 20.46 21.16 20.37 20.61 2,874,248 -0.14(-0.69%)
Jan 17, 2017 20.91 21.39 20.54 20.76 4,546,917 +0.71(+3.54%)
Jan 13, 2017 20.05 20.05 20.05 0 -0.08(-0.42%)
Jan 12, 2017 20.46 20.60 19.87 20.13 1,790,691 -0.37(-1.81%)
Jan 11, 2017 20.54 20.68 20.22 20.50 2,037,402 +0.05(+0.25%)
Jan 10, 2017 20.33 21.14 20.29 20.45 3,954,564 -0.03(-0.12%)
Jan 09, 2017 21.14 21.14 20.23 20.48 4,104,727 -0.76(-3.58%)
Jan 06, 2017 21.75 21.84 21.10 21.24 2,770,316 -0.52(-2.37%)
Jan 05, 2017 22.70 22.70 21.30 21.75 4,702,759 -1.14(-4.99%)
Jan 04, 2017 23.67 23.75 22.75 22.90 4,032,545 -1.16(-4.82%)
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.