Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 843 | -0.04(-0.23%) |
| Apr 27, 2017 | 17.77 | 17.79 | 17.77 | 17.79 | 2,505 | +0.04(+0.20%) |
| Apr 26, 2017 | 17.84 | 17.84 | 17.76 | 17.76 | 589 | -0.01(-0.04%) |
| Apr 25, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 217 | +0.36(+2.07%) |
| Apr 21, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.04(+0.21%) | |
| Apr 20, 2017 | 17.30 | 17.37 | 17.30 | 17.37 | 642 | +0.25(+1.49%) |
| Apr 13, 2017 | 17.11 | 17.11 | 17.11 | 0 | -0.10(-0.61%) | |
| Apr 12, 2017 | 17.22 | 17.22 | 17.22 | 17.22 | 659 | -0.13(-0.76%) |
| Apr 10, 2017 | 17.35 | 15 | -0.09(-0.53%) | |||
| Apr 07, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 464 | -0.07(-0.40%) |
| Apr 04, 2017 | 17.51 | 65 | -0.05(-0.29%) | |||
| Apr 03, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 259 | +0.00(+0.00%) |
| Mar 31, 2017 | 17.55 | 17.56 | 17.55 | 17.56 | 1,346 | -0.14(-0.80%) |
| Mar 30, 2017 | 17.69 | 17.70 | 17.69 | 17.70 | 399 | -0.08(-0.43%) |
| Mar 28, 2017 | 17.78 | 2 | +0.15(+0.87%) | |||
| Mar 27, 2017 | 17.62 | 17.62 | 17.62 | 17.62 | 571 | -0.04(-0.21%) |
| Mar 24, 2017 | 17.66 | 17.69 | 17.66 | 17.66 | 5,963 | +0.16(+0.90%) |
| Mar 22, 2017 | 17.50 | 17.50 | 17.50 | 0 | -0.09(-0.53%) | |
| Mar 21, 2017 | 17.86 | 17.86 | 17.60 | 17.60 | 810 | -0.26(-1.45%) |
| Mar 20, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 541 | +0.02(+0.09%) |
| Mar 16, 2017 | 17.84 | 17.84 | 17.84 | 0 | +0.04(+0.22%) | |
| Mar 10, 2017 | 17.80 | 17.80 | 17.80 | 0 | +0.15(+0.87%) | |
| Mar 09, 2017 | 17.76 | 17.76 | 17.65 | 17.65 | 785 | -0.08(-0.45%) |
| Mar 03, 2017 | 17.73 | 114 | +0.22(+1.23%) | |||
| Feb 27, 2017 | 17.51 | 17.51 | 17.51 | 0 | -0.07(-0.39%) | |
| Feb 24, 2017 | 17.58 | 17.58 | 17.58 | 17.58 | 758 | -0.19(-1.09%) |
| Feb 23, 2017 | 17.69 | 17.77 | 17.69 | 17.77 | 6,963 | +0.05(+0.25%) |
| Feb 22, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 302 | +0.13(+0.71%) |
| Feb 17, 2017 | 17.60 | 84 | +0.03(+0.20%) | |||
| Feb 16, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 299 | -0.12(-0.67%) |
| Feb 13, 2017 | 17.69 | 54 | +0.02(+0.14%) | |||
| Feb 10, 2017 | 17.67 | 17.67 | 17.61 | 17.66 | 27,824 | +0.12(+0.69%) |
| Feb 09, 2017 | 17.55 | 17.56 | 17.54 | 17.54 | 3,699 | +0.06(+0.33%) |
| Feb 03, 2017 | 17.48 | 25 | +0.07(+0.41%) | |||
| Feb 02, 2017 | 17.40 | 17.41 | 17.40 | 17.41 | 1,141 | +0.04(+0.21%) |
| Jan 31, 2017 | 17.37 | 17.37 | 17.37 | 0 | -0.05(-0.27%) | |
| Jan 30, 2017 | 18.04 | 18.04 | 17.42 | 17.42 | 8,118 | -0.18(-1.00%) |
| Jan 27, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 281 | -0.07(-0.37%) |
| Jan 26, 2017 | 17.63 | 17.68 | 17.60 | 17.66 | 1,909 | +0.15(+0.88%) |
| Jan 25, 2017 | 17.40 | 17.58 | 17.40 | 17.51 | 4,083 | +0.12(+0.66%) |
| Jan 24, 2017 | 17.39 | 17.39 | 17.39 | 17.39 | 1,143 | +0.08(+0.44%) |
| Jan 23, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 291 | -0.18(-1.01%) |
| Jan 20, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 135 | +0.11(+0.63%) |
| Jan 19, 2017 | 17.37 | 17.38 | 17.37 | 17.38 | 432 | +0.13(+0.77%) |
| Jan 18, 2017 | 17.27 | 17.27 | 17.25 | 17.25 | 661 | +0.04(+0.25%) |
| Jan 17, 2017 | 17.26 | 17.26 | 17.21 | 17.21 | 217 | -0.24(-1.38%) |
| Jan 11, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.03(-0.19%) | |
| Dec 20, 2016 | 17.48 | 17.48 | 17.48 | 0 | +0.11(+0.65%) | |
| Dec 16, 2016 | 17.37 | 17.37 | 17.37 | 0 | -0.09(-0.53%) | |
| Dec 14, 2016 | 17.46 | 17.46 | 17.46 | 0 | -0.07(-0.42%) | |
| Dec 13, 2016 | 17.44 | 17.54 | 17.43 | 17.54 | 4,396 | +0.30(+1.76%) |
| Dec 12, 2016 | 17.27 | 17.27 | 17.23 | 17.23 | 402 | -0.29(-1.67%) |
| Dec 09, 2016 | 17.38 | 17.53 | 17.36 | 17.53 | 11,897 | +0.28(+1.59%) |
| Dec 08, 2016 | 17.26 | 17.26 | 17.25 | 17.25 | 5,273 | +0.49(+2.89%) |
| Dec 02, 2016 | 16.77 | 16.77 | 16.77 | 0 | +0.02(+0.11%) | |
| Nov 21, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.16(+0.94%) | |
| Nov 15, 2016 | 16.59 | 16.59 | 16.59 | 0 | +0.40(+2.46%) | |
| Nov 07, 2016 | 16.19 | 16.19 | 16.19 | 0 | +0.07(+0.46%) | |
| Nov 03, 2016 | 16.12 | 16.12 | 16.12 | 0 | -0.16(-1.00%) | |
| Nov 02, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 172 | -0.16(-0.96%) |
| Nov 01, 2016 | 16.42 | 16.44 | 16.42 | 16.44 | 434 | +0.08(+0.47%) |
| Oct 24, 2016 | 16.36 | 61 | +0.11(+0.67%) | |||
| Oct 20, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 434 | +0.26(+1.60%) |
| Oct 12, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 108 | -0.01(-0.08%) |
| Oct 11, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 288 | -0.23(-1.40%) |
| Oct 10, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 218 | +0.11(+0.69%) |
| Oct 05, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 108 | +0.00(+0.00%) |
| Oct 03, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 1 | +0.00(+0.00%) |
| Sep 28, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 16.14 | 16.13 | 16.13 | 16.13 | 6,195 | +0.17(+1.10%) |
| Sep 26, 2016 | 15.96 | 15.96 | 15.95 | 15.95 | 294 | -0.21(-1.29%) |
| Sep 23, 2016 | 16.16 | 16.17 | 16.16 | 16.16 | 2,395 | +0.60(+3.87%) |
| Sep 16, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 326 | -0.12(-0.75%) |
| Sep 15, 2016 | 15.55 | 15.68 | 15.55 | 15.68 | 1,059 | +0.02(+0.11%) |
| Sep 14, 2016 | 15.63 | 15.66 | 15.63 | 15.66 | 328 | -0.18(-1.16%) |
| Sep 12, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 32 | -0.25(-1.55%) |
| Sep 06, 2016 | 16.09 | 16.09 | 16.09 | 16.09 | 434 | +0.15(+0.92%) |
| Sep 01, 2016 | 16.03 | 15.94 | 15.94 | 15.94 | 543 | +0.19(+1.18%) |
| Aug 30, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 652 | +0.12(+0.75%) |
| Aug 26, 2016 | 15.64 | 15.64 | 15.64 | 15.64 | 2 | -0.08(-0.51%) |
| Aug 23, 2016 | 15.70 | 15.72 | 15.72 | 15.72 | 1,195 | +0.02(+0.10%) |
| Aug 18, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 108 | -0.03(-0.18%) |
| Aug 17, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 732 | +0.08(+0.51%) |
| Aug 16, 2016 | 15.65 | 15.68 | 15.65 | 15.65 | 1,847 | +0.43(+2.85%) |
| Aug 02, 2016 | 15.22 | 15.22 | 15.22 | 15.22 | 14 | -0.15(-0.95%) |
| Jul 26, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 326 | -0.06(-0.39%) |
| Jul 25, 2016 | 15.42 | 15.42 | 15.42 | 15.42 | 217 | -0.08(-0.50%) |
| Jul 22, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 193 | +0.05(+0.33%) |
| Jul 19, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 108 | -0.05(-0.33%) |
| Jul 18, 2016 | 15.41 | 15.50 | 15.40 | 15.50 | 2,608 | +0.06(+0.36%) |
| Jul 14, 2016 | 15.46 | 15.45 | 15.45 | 15.45 | 652 | +0.30(+1.96%) |
| Jul 11, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 434 | +0.45(+3.06%) |
| Jul 08, 2016 | 14.76 | 14.76 | 14.67 | 14.70 | 1,639 | +0.08(+0.57%) |
| Jul 07, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 173 | -0.35(-2.34%) |
| Jun 29, 2016 | 14.97 | 14.97 | 14.97 | 14.97 | 217 | +0.38(+2.58%) |
| Jun 28, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 1,254 | -0.59(-3.88%) |
| Jun 22, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 1,086 | -0.03(-0.19%) |
| Jun 03, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 221 | -0.40(-2.55%) |
| Jun 01, 2016 | 15.63 | 15.61 | 15.61 | 15.61 | 997 | +0.39(+2.55%) |
| May 19, 2016 | 15.21 | 15.22 | 15.22 | 15.22 | 1,661 | -0.19(-1.25%) |
| May 12, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 332 | -0.20(-1.31%) |
| May 10, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 1,329 | +0.40(+2.63%) |
| May 09, 2016 | 15.24 | 15.24 | 15.21 | 15.21 | 1,378 | +0.25(+1.67%) |
| May 03, 2016 | 14.96 | 14.96 | 14.96 | 14.96 | 664 | -0.17(-1.11%) |
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.
