Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.02 | 2 | -0.04(-0.24%) | |||
Apr 27, 2017 | 18.03 | 18.06 | 18.02 | 18.06 | 610 | -0.11(-0.61%) |
Apr 25, 2017 | 18.17 | 18.17 | 18.17 | 0 | +0.04(+0.20%) | |
Apr 24, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 910 | +0.27(+1.53%) |
Apr 20, 2017 | 17.86 | 17.86 | 17.86 | 0 | +0.14(+0.79%) | |
Apr 18, 2017 | 17.72 | 17.72 | 17.72 | 0 | -0.34(-1.88%) | |
Apr 17, 2017 | 18.04 | 18.06 | 18.04 | 18.06 | 272 | -0.04(-0.20%) |
Apr 13, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 782 | -0.07(-0.36%) |
Apr 12, 2017 | 18.10 | 18.16 | 18.10 | 18.16 | 2,577 | +0.03(+0.16%) |
Apr 11, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 1,728 | -0.01(-0.06%) |
Apr 10, 2017 | 18.14 | 18.15 | 18.14 | 18.15 | 271 | +0.01(+0.06%) |
Apr 07, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 135 | +0.00(+0.00%) |
Apr 06, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 135 | +0.00(+0.00%) |
Mar 28, 2017 | 18.14 | 20 | +0.29(+1.61%) | |||
Mar 27, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 170 | -0.05(-0.29%) |
Mar 22, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.02(+0.10%) | |
Mar 21, 2017 | 17.88 | 17.88 | 17.88 | 17.88 | 409 | -0.05(-0.26%) |
Mar 20, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 682 | +0.13(+0.72%) |
Mar 15, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.10(-0.58%) | |
Mar 13, 2017 | 17.90 | 10,925 | +0.17(+0.97%) | |||
Mar 09, 2017 | 17.73 | 17.73 | 17.73 | 0 | -0.01(-0.06%) | |
Mar 08, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 4,506 | +0.01(+0.07%) |
Mar 07, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 1,181 | -0.02(-0.12%) |
Mar 02, 2017 | 17.75 | 68 | +0.04(+0.21%) | |||
Mar 01, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 1,133 | +0.20(+1.15%) |
Feb 28, 2017 | 17.51 | 17.54 | 17.51 | 17.51 | 1,911 | +0.02(+0.10%) |
Feb 27, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 1,367 | -0.03(-0.17%) |
Feb 24, 2017 | 17.48 | 17.52 | 17.47 | 17.52 | 781 | -0.09(-0.50%) |
Feb 22, 2017 | 17.61 | 17.61 | 17.61 | 0 | +0.08(+0.46%) | |
Feb 17, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.08(+0.48%) | |
Feb 16, 2017 | 17.43 | 17.45 | 17.43 | 17.45 | 546 | -0.01(-0.04%) |
Feb 14, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.06(-0.36%) | |
Feb 13, 2017 | 17.51 | 17.51 | 17.51 | 17.51 | 2,731 | +0.46(+2.71%) |
Feb 06, 2017 | 17.05 | 68 | +0.09(+0.52%) | |||
Jan 31, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.57%) | |
Jan 30, 2017 | 17.06 | 17.06 | 17.06 | 17.06 | 281 | +0.10(+0.58%) |
Jan 23, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.56%) | |
Jan 20, 2017 | 17.08 | 17.08 | 17.06 | 17.06 | 1,365 | -0.05(-0.31%) |
Jan 19, 2017 | 17.13 | 17.13 | 17.11 | 17.11 | 397 | -0.07(-0.43%) |
Jan 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | -0.15(-0.87%) | |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.04(+0.22%) | |
Jan 12, 2017 | 17.32 | 17.32 | 17.27 | 17.30 | 24,737 | -0.00(-0.02%) |
Jan 10, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.27(+1.56%) | |
Dec 27, 2016 | 17.04 | 16 | +0.12(+0.71%) | |||
Dec 21, 2016 | 16.92 | 16.92 | 16.92 | 0 | +0.03(+0.16%) | |
Dec 16, 2016 | 16.89 | 16.89 | 16.89 | 0 | +0.79(+4.89%) | |
Dec 02, 2016 | 16.11 | 10 | -0.15(-0.91%) | |||
Nov 23, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.21(+1.33%) | |
Nov 11, 2016 | 16.04 | 16.04 | 16.04 | 0 | -0.24(-1.50%) | |
Nov 09, 2016 | 16.28 | 16.28 | 16.28 | 0 | +0.48(+3.02%) | |
Nov 04, 2016 | 15.81 | 15.81 | 15.81 | 0 | -0.40(-2.45%) | |
Nov 01, 2016 | 16.20 | 16.20 | 16.20 | 0 | -0.04(-0.24%) | |
Oct 17, 2016 | 16.24 | 2 | -0.21(-1.25%) | |||
Oct 10, 2016 | 16.42 | 16.45 | 16.45 | 16.45 | 4,365 | +0.50(+3.16%) |
Oct 03, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 14 | +0.00(+0.00%) |
Sep 29, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 4 | +0.00(+0.00%) |
Sep 27, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 291 | +0.01(+0.08%) |
Sep 19, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 1,457 | -0.26(-1.58%) |
Sep 02, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 1,020 | +0.13(+0.80%) |
Aug 30, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 11 | +0.02(+0.13%) |
Aug 29, 2016 | 16.33 | 16.33 | 16.04 | 16.04 | 1,678 | -0.03(-0.17%) |
Aug 24, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 6,411 | -0.06(-0.37%) |
Aug 23, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 145 | +0.10(+0.63%) |
Aug 22, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 262 | -0.03(-0.20%) |
Aug 19, 2016 | 16.13 | 16.13 | 16.06 | 16.06 | 291 | -0.13(-0.80%) |
Aug 16, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 874 | -0.16(-0.98%) |
Aug 15, 2016 | 16.32 | 16.46 | 16.32 | 16.35 | 2,840 | +0.16(+1.02%) |
Aug 10, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 5,391 | +0.39(+2.48%) |
Aug 03, 2016 | 15.57 | 15.79 | 15.79 | 15.79 | 15,446 | +0.03(+0.17%) |
Jul 15, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 291 | +0.01(+0.04%) |
Jul 13, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 145 | +0.03(+0.21%) |
Jul 12, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 425 | +0.15(+0.93%) |
Jul 11, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 582 | +0.15(+0.98%) |
Jul 08, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 291 | +0.12(+0.81%) |
Jul 07, 2016 | 15.30 | 15.30 | 15.30 | 15.30 | 918 | +0.38(+2.53%) |
Jun 24, 2016 | 14.93 | 14.93 | 14.93 | 14.93 | 874 | -0.30(-1.98%) |
Jun 22, 2016 | 15.23 | 15.23 | 15.23 | 15.23 | 1,457 | +0.07(+0.45%) |
Jun 21, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 1,457 | +0.10(+0.67%) |
Jun 20, 2016 | 15.06 | 15.06 | 15.06 | 15.06 | 269 | +0.34(+2.31%) |
Jun 15, 2016 | 14.72 | 14.72 | 14.72 | 14.72 | 749 | +0.20(+1.38%) |
Jun 14, 2016 | 14.56 | 14.56 | 14.50 | 14.52 | 2,912 | -0.88(-5.74%) |
Jun 06, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 1,198 | +0.12(+0.81%) |
Jun 03, 2016 | 15.28 | 15.28 | 15.28 | 15.28 | 749 | -0.10(-0.65%) |
May 24, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 149 | +0.18(+1.19%) |
May 11, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 149 | +0.05(+0.35%) |
May 06, 2016 | 15.07 | 15.14 | 15.14 | 15.14 | 8,240 | +0.03(+0.18%) |
May 04, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 1,048 | -0.23(-1.52%) |
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.
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.