Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.95 17.24 16.95 16.97 2,745,203 -0.13(-0.76%)
Mar 30, 2017 16.44 17.17 16.44 17.10 4,006,928 +0.56(+3.38%)
Mar 29, 2017 16.55 16.66 16.43 16.55 1,726,006 -0.07(-0.45%)
Mar 28, 2017 16.39 16.76 16.39 16.62 4,622,523 +0.16(+0.96%)
Mar 27, 2017 16.68 16.78 16.32 16.46 7,138,669 -0.46(-2.70%)
Mar 24, 2017 16.97 17.04 16.83 16.92 2,213,164 -0.07(-0.38%)
Mar 23, 2017 16.94 17.05 16.86 16.98 2,624,936 +0.02(+0.11%)
Mar 22, 2017 16.68 17.07 16.51 16.96 3,444,407 +0.27(+1.62%)
Mar 21, 2017 17.04 17.05 16.66 16.69 5,085,373 -0.30(-1.75%)
Mar 20, 2017 16.85 17.03 16.85 16.99 2,310,333 +0.08(+0.50%)
Mar 17, 2017 17.06 17.09 16.84 16.91 2,931,416 -0.18(-1.04%)
Mar 16, 2017 17.17 17.22 17.01 17.09 1,258,549 -0.07(-0.43%)
Mar 15, 2017 17.09 17.23 16.99 17.16 2,231,750 +0.16(+0.93%)
Mar 14, 2017 16.94 17.02 16.86 17.00 2,507,433 -0.01(-0.05%)
Mar 13, 2017 16.91 17.09 16.85 17.01 3,060,974 +0.06(+0.33%)
Mar 10, 2017 16.89 16.99 16.80 16.95 2,766,752 +0.18(+1.05%)
Mar 09, 2017 16.76 16.91 16.69 16.78 3,148,697 +0.01(+0.06%)
Mar 08, 2017 16.77 16.85 16.66 16.77 3,085,822 +0.09(+0.56%)
Mar 07, 2017 16.82 16.85 16.53 16.68 2,740,328 -0.12(-0.72%)
Mar 06, 2017 16.73 16.95 16.70 16.80 2,642,464 -0.05(-0.28%)
Mar 03, 2017 16.81 16.88 16.71 16.84 1,615,337 +0.00(+0.00%)
Mar 02, 2017 16.93 16.98 16.82 16.84 2,762,397 -0.08(-0.50%)
Mar 01, 2017 16.97 17.04 16.90 16.93 6,968,339 +0.14(+0.83%)
Feb 28, 2017 16.65 16.89 16.65 16.79 2,624,917 -0.08(-0.50%)
Feb 27, 2017 16.60 16.88 16.14 16.87 3,171,269 +0.11(+0.67%)
Feb 24, 2017 16.71 16.90 16.47 16.76 4,334,015 -0.18(-1.04%)
Feb 23, 2017 16.97 17.01 16.81 16.94 2,344,131 -0.05(-0.27%)
Feb 22, 2017 16.80 16.99 16.80 16.98 2,773,150 -0.03(-0.16%)
Feb 21, 2017 16.89 17.09 16.89 17.01 2,490,492 +0.02(+0.11%)
Feb 17, 2017 16.99 16.99 16.99 0 +0.22(+1.33%)
Feb 16, 2017 16.74 16.80 16.60 16.77 6,421,763 -0.16(-0.94%)
Feb 15, 2017 16.75 16.95 16.71 16.93 2,352,904 +0.16(+0.94%)
Feb 14, 2017 16.41 16.82 16.39 16.77 3,475,422 +0.01(+0.06%)
Feb 13, 2017 16.88 17.02 16.45 16.76 5,468,539 -0.16(-0.94%)
Feb 10, 2017 16.95 17.11 16.85 16.92 5,049,872 -0.07(-0.38%)
Feb 09, 2017 17.10 17.09 16.55 16.98 5,440,417 -0.12(-0.71%)
Feb 08, 2017 16.70 17.13 16.62 17.10 4,317,423 +0.40(+2.40%)
Feb 07, 2017 16.28 16.78 16.23 16.70 3,760,915 +0.44(+2.69%)
Feb 06, 2017 16.30 16.37 16.20 16.27 2,077,079 -0.13(-0.79%)
Feb 03, 2017 16.56 16.74 16.40 16.40 2,324,289 +0.05(+0.28%)
Feb 02, 2017 16.26 16.40 16.15 16.35 2,512,394 -0.02(-0.11%)
Feb 01, 2017 16.28 16.56 16.23 16.37 3,520,133 +0.20(+1.27%)
Jan 31, 2017 16.14 16.37 16.06 16.16 2,611,098 -0.17(-1.03%)
Jan 30, 2017 16.38 16.38 16.16 16.33 1,474,060 -0.19(-1.13%)
Jan 27, 2017 16.57 16.57 16.46 16.52 2,007,883 -0.06(-0.34%)
Jan 26, 2017 16.49 16.60 16.47 16.57 1,768,014 +0.10(+0.62%)
Jan 25, 2017 16.53 16.63 16.29 16.47 2,840,308 +0.07(+0.40%)
Jan 24, 2017 16.05 16.45 16.01 16.41 3,734,292 +0.40(+2.50%)
Jan 23, 2017 16.01 16.15 15.94 16.01 3,786,942 -0.03(-0.17%)
Jan 20, 2017 15.87 16.05 15.84 16.03 1,693,150 +0.17(+1.06%)
Jan 19, 2017 15.96 15.97 15.77 15.87 2,075,775 -0.09(-0.58%)
Jan 18, 2017 15.78 15.98 15.70 15.96 2,593,114 +0.14(+0.88%)
Jan 17, 2017 15.88 16.01 15.68 15.82 3,724,177 -0.22(-1.39%)
Jan 13, 2017 16.04 16.04 16.04 0 +0.00(+0.00%)
Jan 12, 2017 16.14 16.19 15.84 16.04 2,491,455 -0.02(-0.12%)
Jan 11, 2017 16.02 16.11 15.83 16.06 2,979,399 +0.13(+0.82%)
Jan 10, 2017 16.03 16.20 15.87 15.93 3,923,540 -0.03(-0.17%)
Jan 09, 2017 16.01 16.08 15.60 15.96 7,161,132 +0.38(+2.45%)
Jan 06, 2017 15.31 15.65 15.25 15.58 3,026,844 +0.30(+1.95%)
Jan 05, 2017 15.20 15.30 14.97 15.28 1,756,787 +0.03(+0.18%)
Jan 04, 2017 14.86 15.50 14.83 15.25 3,428,627 +0.51(+3.47%)
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.