Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.16 19.17 19.16 19.17 2,260 +0.01(+0.05%)
Apr 27, 2017 19.16 19.16 19.16 19.16 705 +0.00(+0.00%)
Apr 26, 2017 19.18 19.18 19.16 19.16 2,635 +0.01(+0.05%)
Apr 25, 2017 19.19 19.19 19.15 19.15 4,144 -0.07(-0.36%)
Apr 24, 2017 19.22 19.22 19.22 19.22 9,037 +0.02(+0.10%)
Apr 21, 2017 19.21 19.21 19.19 19.20 4,515 -0.01(-0.05%)
Apr 20, 2017 19.21 19.21 19.21 19.21 745 +0.00(+0.00%)
Apr 19, 2017 19.21 19.21 19.21 19.21 452 +0.00(+0.00%)
Apr 18, 2017 19.21 19.21 19.21 19.21 405 +0.01(+0.05%)
Apr 17, 2017 19.20 19.20 19.20 19.20 20,927 +0.00(+0.00%)
Apr 13, 2017 19.20 19.20 19.20 19.20 651 -0.01(-0.05%)
Apr 12, 2017 19.21 19.21 19.19 19.21 3,753 -0.01(-0.05%)
Apr 11, 2017 19.20 19.22 19.20 19.22 6,646 +0.00(+0.00%)
Apr 10, 2017 19.22 19.22 19.22 19.22 2,662 +0.02(+0.10%)
Apr 07, 2017 19.20 19.20 19.19 19.20 1,043 +0.00(+0.00%)
Apr 06, 2017 19.20 19.20 19.20 19.20 2,064 -0.02(-0.10%)
Apr 05, 2017 19.22 19.22 19.22 19.22 580 +0.04(+0.21%)
Apr 04, 2017 19.19 19.19 19.18 19.18 2,681 +0.00(+0.03%)
Apr 03, 2017 19.21 19.21 19.18 19.18 1,319 +0.03(+0.13%)
Mar 31, 2017 19.19 19.19 19.15 19.15 7,114 +0.02(+0.10%)
Mar 30, 2017 19.13 19.13 19.13 19.13 946 +0.01(+0.05%)
Mar 28, 2017 19.12 19.12 19.12 179 -0.02(-0.10%)
Mar 27, 2017 19.15 19.16 19.14 19.14 3,962 -0.01(-0.05%)
Mar 24, 2017 19.13 19.16 19.13 19.15 32,337 +0.00(+0.00%)
Mar 23, 2017 19.18 19.18 19.15 19.15 12,031 -0.02(-0.10%)
Mar 22, 2017 19.14 19.18 19.14 19.17 3,008 +0.00(+0.00%)
Mar 21, 2017 19.18 19.18 19.17 19.17 2,535 -0.06(-0.31%)
Mar 20, 2017 19.25 19.25 19.23 19.23 4,612 -0.01(-0.05%)
Mar 17, 2017 19.29 19.29 19.24 19.24 3,898 -0.02(-0.10%)
Mar 16, 2017 19.20 19.26 19.20 19.26 3,711 +0.04(+0.21%)
Mar 15, 2017 19.22 19.22 19.22 19.22 1,504 +0.03(+0.16%)
Mar 14, 2017 19.22 19.22 19.19 19.19 969 +0.01(+0.05%)
Mar 13, 2017 19.17 19.18 19.17 19.18 1,038 +0.02(+0.10%)
Mar 10, 2017 19.20 19.20 19.16 19.16 3,683 -0.03(-0.16%)
Mar 09, 2017 19.29 19.29 19.19 19.19 9,203 -0.08(-0.42%)
Mar 08, 2017 19.28 19.28 19.27 19.27 14,947 -0.01(-0.05%)
Mar 07, 2017 19.29 19.29 19.26 19.28 3,003 -0.02(-0.10%)
Mar 06, 2017 19.33 19.33 19.30 19.30 6,624 -0.01(-0.05%)
Mar 03, 2017 19.25 19.31 19.25 19.31 6,693 +0.05(+0.26%)
Mar 02, 2017 19.30 19.30 19.26 19.26 93,258 +0.00(+0.00%)
Mar 01, 2017 19.26 19.26 19.26 19.26 1,226 +0.00(+0.00%)
Feb 28, 2017 19.27 19.27 19.23 19.26 22,971 +0.02(+0.10%)
Feb 27, 2017 19.26 19.26 19.24 19.24 28,468 +0.03(+0.16%)
Feb 24, 2017 19.24 19.24 19.21 19.21 5,176 +0.00(+0.00%)
Feb 23, 2017 19.21 19.21 19.19 19.21 11,267 -0.02(-0.10%)
Feb 22, 2017 19.20 19.23 19.20 19.23 4,076 -0.02(-0.10%)
Feb 21, 2017 19.24 19.25 19.23 19.25 7,346 +0.02(+0.10%)
Feb 17, 2017 19.23 19.23 19.23 0 +0.00(+0.00%)
Feb 16, 2017 19.21 19.23 19.20 19.23 14,046 +0.04(+0.21%)
Feb 15, 2017 19.23 19.23 19.17 19.19 7,717 +0.00(+0.00%)
Feb 14, 2017 19.20 19.20 19.17 19.19 15,203 +0.01(+0.05%)
Feb 13, 2017 19.19 19.20 19.18 19.18 6,855 -0.01(-0.05%)
Feb 10, 2017 19.19 19.20 19.17 19.19 27,412 +0.00(+0.00%)
Feb 09, 2017 19.16 19.19 19.16 19.19 19,540 +0.04(+0.21%)
Feb 08, 2017 19.21 19.21 19.15 19.15 4,530 -0.03(-0.16%)
Feb 07, 2017 19.18 19.19 19.18 19.18 16,429 +0.00(+0.00%)
Feb 06, 2017 19.19 19.19 19.18 19.18 9,356 -0.00(-0.03%)
Feb 03, 2017 19.22 19.22 19.18 19.18 6,610 +0.01(+0.08%)
Feb 02, 2017 19.19 19.19 19.17 19.17 1,249 -0.04(-0.21%)
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.