Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.11 19.34 18.98 19.24 1,383,842 -0.04(-0.21%)
Feb 27, 2017 19.06 19.38 19.01 19.28 1,222,834 +0.19(+1.00%)
Feb 24, 2017 18.79 19.14 18.66 19.09 794,923 +0.04(+0.21%)
Feb 23, 2017 19.29 19.43 18.82 19.05 1,117,065 -0.08(-0.42%)
Feb 22, 2017 19.03 19.20 18.82 19.13 1,289,103 -0.01(-0.05%)
Feb 21, 2017 18.60 19.28 18.60 19.14 1,963,588 +0.62(+3.35%)
Feb 17, 2017 18.52 18.52 18.52 0 -0.01(-0.05%)
Feb 16, 2017 18.54 18.71 18.36 18.53 838,715 -0.04(-0.22%)
Feb 15, 2017 18.18 18.70 18.15 18.57 1,094,029 +0.34(+1.87%)
Feb 14, 2017 18.36 18.52 18.10 18.23 863,061 -0.15(-0.82%)
Feb 13, 2017 18.63 18.75 18.23 18.38 1,034,556 -0.13(-0.70%)
Feb 10, 2017 18.41 18.57 18.15 18.51 1,655,991 +0.26(+1.42%)
Feb 09, 2017 17.91 18.26 17.80 18.25 1,285,206 +0.44(+2.47%)
Feb 08, 2017 17.57 17.88 17.50 17.81 1,298,909 +0.15(+0.85%)
Feb 07, 2017 17.74 17.86 17.33 17.66 1,349,127 -0.09(-0.51%)
Feb 06, 2017 17.72 17.91 17.55 17.75 1,122,526 -0.15(-0.84%)
Feb 03, 2017 18.12 18.13 17.70 17.90 1,722,450 +0.32(+1.82%)
Feb 02, 2017 17.48 17.74 17.26 17.58 1,116,542 -0.07(-0.40%)
Feb 01, 2017 18.05 18.38 17.55 17.65 2,388,210 -0.40(-2.22%)
Jan 31, 2017 18.44 18.50 17.50 18.05 2,207,740 +0.08(+0.45%)
Jan 30, 2017 17.56 18.07 17.27 17.97 1,600,267 +0.28(+1.58%)
Jan 27, 2017 17.95 18.00 17.29 17.69 2,413,564 -0.24(-1.34%)
Jan 26, 2017 19.00 19.00 17.88 17.93 2,309,984 -1.03(-5.43%)
Jan 25, 2017 19.08 19.19 18.75 18.96 936,762 +0.24(+1.28%)
Jan 24, 2017 18.59 18.86 18.47 18.72 1,119,800 +0.25(+1.35%)
Jan 23, 2017 18.60 18.76 18.34 18.47 1,033,106 -0.22(-1.18%)
Jan 20, 2017 18.43 18.86 18.32 18.69 1,102,043 +0.32(+1.74%)
Jan 19, 2017 18.83 18.92 18.10 18.37 1,692,642 -0.40(-2.13%)
Jan 18, 2017 18.55 18.79 18.14 18.77 1,593,115 +0.32(+1.73%)
Jan 17, 2017 18.74 18.85 18.34 18.45 1,339,916 -0.43(-2.28%)
Jan 13, 2017 18.88 18.88 18.88 0 -0.25(-1.31%)
Jan 12, 2017 19.30 19.38 18.62 19.13 1,099,901 -0.19(-0.98%)
Jan 11, 2017 19.26 19.45 19.06 19.32 919,533 +0.06(+0.31%)
Jan 10, 2017 19.43 19.77 19.16 19.26 975,002 -0.12(-0.62%)
Jan 09, 2017 19.67 19.76 19.05 19.38 1,500,600 -0.95(-4.67%)
Jan 06, 2017 20.48 20.54 20.18 20.33 922,485 -0.07(-0.34%)
Jan 05, 2017 20.64 20.73 20.02 20.40 1,223,635 -0.24(-1.16%)
Jan 04, 2017 20.21 20.67 20.12 20.64 1,365,072 +0.65(+3.25%)
Jan 03, 2017 19.96 20.28 19.70 19.99 1,181,744 +0.48(+2.46%)
Dec 30, 2016 19.51 19.51 19.51 0 +0.11(+0.57%)
Dec 29, 2016 19.53 19.80 19.19 19.40 786,377 -0.11(-0.56%)
Dec 28, 2016 20.00 20.00 19.44 19.51 1,120,986 -0.42(-2.11%)
Dec 27, 2016 19.78 20.06 19.77 19.93 516,338 +0.21(+1.06%)
Dec 23, 2016 19.72 19.72 19.72 0 -0.21(-1.05%)
Dec 22, 2016 20.41 20.41 19.88 19.93 861,367 -0.46(-2.26%)
Dec 21, 2016 20.77 20.80 20.26 20.39 964,356 -0.44(-2.11%)
Dec 20, 2016 20.68 21.00 20.68 20.83 764,276 +0.35(+1.71%)
Dec 19, 2016 20.44 20.63 20.22 20.48 763,260 +0.18(+0.89%)
Dec 16, 2016 20.43 20.67 20.22 20.30 3,736,978 +0.01(+0.05%)
Dec 15, 2016 20.32 20.73 20.20 20.29 1,150,700 +0.06(+0.30%)
Dec 14, 2016 20.47 20.77 20.10 20.23 1,458,863 -0.30(-1.46%)
Dec 13, 2016 20.74 20.83 20.10 20.53 1,218,774 -0.09(-0.44%)
Dec 12, 2016 21.40 21.48 20.46 20.62 1,309,829 -0.92(-4.27%)
Dec 09, 2016 22.03 22.45 21.45 21.54 1,339,742 -0.44(-2.00%)
Dec 08, 2016 21.21 22.07 21.21 21.98 1,888,124 +0.73(+3.44%)
Dec 07, 2016 19.99 21.38 19.93 21.25 2,278,237 +1.19(+5.93%)
Dec 06, 2016 19.45 20.07 19.18 20.06 1,363,694 +0.75(+3.88%)
Dec 05, 2016 19.22 19.51 19.01 19.31 1,275,404 +0.37(+1.95%)
Dec 02, 2016 19.46 19.56 18.92 18.94 1,312,681 -0.58(-2.97%)
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.