Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.39 16.50 16.26 16.48 1,227,784 +0.00(+0.00%)
Mar 30, 2017 16.39 16.48 15.95 16.48 445,261 +0.13(+0.81%)
Mar 29, 2017 16.26 16.57 16.21 16.35 608,046 -0.04(-0.27%)
Mar 28, 2017 15.82 16.48 15.73 16.39 727,015 +0.53(+3.32%)
Mar 27, 2017 15.69 15.95 15.31 15.86 581,259 +0.00(+0.00%)
Mar 24, 2017 15.69 15.95 15.60 15.86 696,593 +0.13(+0.84%)
Mar 23, 2017 15.77 15.99 15.56 15.73 347,090 -0.04(-0.28%)
Mar 22, 2017 16.08 16.26 15.69 15.77 729,737 -0.26(-1.64%)
Mar 21, 2017 16.21 16.21 15.86 16.04 625,627 -0.04(-0.27%)
Mar 20, 2017 16.43 16.57 15.99 16.08 407,135 -0.26(-1.61%)
Mar 17, 2017 15.95 16.43 15.95 16.35 2,459,116 +0.26(+1.64%)
Mar 16, 2017 16.08 16.35 15.86 16.08 655,919 -0.18(-1.08%)
Mar 15, 2017 15.95 16.35 15.91 16.26 794,853 +0.26(+1.65%)
Mar 14, 2017 16.13 16.30 15.99 15.99 413,294 -0.26(-1.62%)
Mar 13, 2017 16.30 16.30 15.97 16.26 710,030 +0.04(+0.27%)
Mar 10, 2017 15.99 16.28 15.95 16.21 753,529 +0.35(+2.22%)
Mar 09, 2017 15.91 16.21 15.82 15.86 750,845 +0.00(+0.00%)
Mar 08, 2017 16.08 16.30 15.86 15.86 654,686 -0.26(-1.63%)
Mar 07, 2017 16.35 16.43 15.86 16.13 637,417 -0.18(-1.08%)
Mar 06, 2017 15.82 16.39 15.82 16.30 928,126 +0.44(+2.77%)
Mar 03, 2017 15.82 15.99 15.69 15.86 957,234 +0.04(+0.28%)
Mar 02, 2017 16.08 16.26 15.56 15.82 1,439,523 -0.83(-5.01%)
Mar 01, 2017 16.39 16.74 16.21 16.65 852,511 +0.40(+2.43%)
Feb 28, 2017 16.92 17.09 15.99 16.26 1,388,490 -0.70(-4.14%)
Feb 27, 2017 16.92 17.31 16.79 16.96 922,451 +0.03(+0.16%)
Feb 24, 2017 16.85 17.11 16.67 16.93 759,802 -0.04(-0.26%)
Feb 23, 2017 17.15 17.28 16.89 16.98 734,739 -0.22(-1.27%)
Feb 22, 2017 17.02 17.68 17.01 17.20 1,017,250 +0.13(+0.77%)
Feb 21, 2017 17.41 17.54 16.98 17.07 854,683 -0.39(-2.24%)
Feb 17, 2017 17.46 17.46 17.46 0 -0.83(-4.52%)
Feb 16, 2017 17.54 18.94 17.41 18.28 3,929,312 +1.65(+9.95%)
Feb 15, 2017 16.37 16.76 16.28 16.63 715,542 +0.09(+0.53%)
Feb 14, 2017 16.85 16.85 16.37 16.54 816,272 -0.39(-2.31%)
Feb 13, 2017 17.33 17.33 16.72 16.93 1,084,518 -0.30(-1.77%)
Feb 10, 2017 16.76 17.28 16.50 17.24 1,086,126 +0.52(+3.12%)
Feb 09, 2017 16.06 16.85 15.98 16.72 770,954 +0.65(+4.06%)
Feb 08, 2017 16.19 16.19 15.89 16.06 662,733 -0.22(-1.34%)
Feb 07, 2017 16.33 16.57 16.04 16.28 666,468 +0.04(+0.27%)
Feb 06, 2017 16.11 16.37 15.98 16.24 582,876 +0.04(+0.27%)
Feb 03, 2017 15.89 16.19 15.85 16.19 526,564 +0.39(+2.48%)
Feb 02, 2017 16.06 16.37 15.80 15.80 522,856 -0.44(-2.68%)
Feb 01, 2017 16.37 16.54 15.89 16.24 998,974 -0.22(-1.32%)
Jan 31, 2017 16.19 16.50 16.19 16.46 949,952 +0.22(+1.34%)
Jan 30, 2017 16.54 16.59 16.19 16.24 672,363 -0.39(-2.36%)
Jan 27, 2017 17.07 17.24 16.59 16.63 492,392 -0.39(-2.30%)
Jan 26, 2017 17.20 17.37 16.89 17.02 707,509 -0.17(-1.01%)
Jan 25, 2017 17.41 17.59 17.15 17.20 717,570 -0.17(-1.00%)
Jan 24, 2017 16.98 17.37 16.98 17.37 485,561 +0.39(+2.31%)
Jan 23, 2017 17.24 17.37 16.85 16.98 465,304 -0.26(-1.52%)
Jan 20, 2017 17.41 17.54 17.02 17.24 1,566,642 +0.61(+3.67%)
Jan 19, 2017 17.15 17.24 16.63 16.63 745,682 -0.57(-3.29%)
Jan 18, 2017 17.15 17.35 17.02 17.20 497,577 +0.09(+0.51%)
Jan 17, 2017 17.37 17.54 17.09 17.11 686,659 -0.39(-2.24%)
Jan 13, 2017 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 12, 2017 17.63 17.72 17.20 17.50 684,134 -0.17(-0.99%)
Jan 11, 2017 17.85 17.94 17.54 17.68 656,545 -0.17(-0.98%)
Jan 10, 2017 18.07 18.11 17.81 17.85 727,374 -0.26(-1.44%)
Jan 09, 2017 18.15 18.46 17.94 18.11 514,956 -0.13(-0.72%)
Jan 06, 2017 18.28 18.50 17.98 18.24 724,468 +0.04(+0.24%)
Jan 05, 2017 18.42 18.42 18.11 18.20 415,214 -0.22(-1.18%)
Jan 04, 2017 17.98 18.50 17.89 18.42 1,076,893 +0.52(+2.92%)
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.