Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.17 18.22 17.96 18.08 3,924,629 -0.02(-0.08%)
Apr 27, 2017 17.81 18.11 17.65 18.10 4,429,125 +0.27(+1.53%)
Apr 26, 2017 17.57 17.83 17.51 17.83 3,465,035 +0.31(+1.77%)
Apr 25, 2017 17.30 17.58 17.27 17.52 4,187,944 +0.28(+1.60%)
Apr 24, 2017 17.27 17.29 17.06 17.24 4,322,775 +0.08(+0.48%)
Apr 21, 2017 16.72 17.17 16.51 17.16 4,145,889 +0.44(+2.63%)
Apr 20, 2017 16.65 16.74 16.56 16.72 3,675,843 +0.12(+0.71%)
Apr 19, 2017 16.46 16.66 16.35 16.60 11,429,228 +0.18(+1.07%)
Apr 18, 2017 16.47 16.62 16.39 16.42 4,618,469 +0.07(+0.45%)
Apr 17, 2017 16.32 16.36 16.25 16.35 6,674,182 +0.06(+0.39%)
Apr 13, 2017 16.34 16.36 16.26 16.29 3,509,284 -0.02(-0.13%)
Apr 12, 2017 16.20 16.37 16.13 16.31 2,055,020 +0.04(+0.23%)
Apr 11, 2017 16.30 16.42 16.20 16.27 1,850,211 -0.04(-0.25%)
Apr 10, 2017 16.27 16.42 16.27 16.31 2,917,846 +0.05(+0.34%)
Apr 07, 2017 16.32 16.41 16.25 16.26 2,780,536 -0.08(-0.51%)
Apr 06, 2017 16.28 16.45 16.26 16.34 1,719,975 +0.12(+0.71%)
Apr 05, 2017 16.55 16.66 16.23 16.23 5,663,475 -0.27(-1.65%)
Apr 04, 2017 16.23 16.60 16.23 16.50 4,737,129 +0.38(+2.35%)
Apr 03, 2017 16.07 16.17 16.04 16.12 4,967,556 +0.06(+0.37%)
Mar 31, 2017 16.15 16.21 15.87 16.06 4,212,942 -0.11(-0.66%)
Mar 30, 2017 16.14 16.23 16.10 16.17 2,129,357 +0.05(+0.28%)
Mar 29, 2017 16.03 16.14 16.03 16.12 1,822,326 +0.07(+0.43%)
Mar 28, 2017 16.03 16.15 15.93 16.05 2,401,563 -0.00(-0.01%)
Mar 27, 2017 15.84 16.14 15.76 16.05 2,042,562 +0.21(+1.31%)
Mar 24, 2017 15.79 15.89 15.76 15.85 1,581,889 +0.08(+0.53%)
Mar 23, 2017 15.86 15.90 15.74 15.76 1,615,314 -0.01(-0.07%)
Mar 22, 2017 15.69 15.84 15.69 15.78 1,397,805 +0.05(+0.32%)
Mar 21, 2017 16.14 16.14 15.70 15.72 2,272,231 -0.34(-2.13%)
Mar 20, 2017 16.07 16.13 16.00 16.07 1,037,321 -0.06(-0.35%)
Mar 17, 2017 16.07 16.13 16.00 16.12 2,481,680 +0.05(+0.28%)
Mar 16, 2017 16.06 16.11 16.05 16.08 1,540,706 -0.03(-0.20%)
Mar 15, 2017 16.17 16.21 16.06 16.11 1,652,885 +0.03(+0.16%)
Mar 14, 2017 16.12 16.18 15.98 16.08 984,268 -0.07(-0.43%)
Mar 13, 2017 16.11 16.26 16.11 16.15 2,188,667 +0.03(+0.22%)
Mar 10, 2017 16.19 16.24 16.07 16.12 1,089,580 -0.01(-0.08%)
Mar 09, 2017 16.12 16.22 16.06 16.13 1,181,544 +0.02(+0.12%)
Mar 08, 2017 16.06 16.17 16.03 16.11 1,621,612 +0.02(+0.14%)
Mar 07, 2017 16.05 16.17 16.03 16.09 1,354,203 +0.05(+0.33%)
Mar 06, 2017 16.01 16.07 15.96 16.04 2,643,093 -0.07(-0.41%)
Mar 03, 2017 16.10 16.12 15.91 16.10 1,397,447 +0.00(+0.00%)
Mar 02, 2017 16.14 16.19 16.06 16.10 2,146,469 -0.08(-0.50%)
Mar 01, 2017 16.24 16.41 16.01 16.18 1,878,532 +0.08(+0.47%)
Feb 28, 2017 16.20 16.25 16.05 16.11 2,142,315 -0.11(-0.67%)
Feb 27, 2017 16.23 16.31 16.18 16.22 1,404,121 +0.00(+0.01%)
Feb 24, 2017 16.10 16.22 16.10 16.22 3,338,631 +0.02(+0.09%)
Feb 23, 2017 16.34 16.38 16.17 16.20 1,661,840 -0.22(-1.31%)
Feb 22, 2017 16.42 16.51 16.30 16.42 3,218,667 -0.06(-0.36%)
Feb 21, 2017 16.40 16.52 16.11 16.47 1,644,416 +0.05(+0.32%)
Feb 17, 2017 16.42 16.42 16.42 0 -0.10(-0.58%)
Feb 16, 2017 16.60 16.62 16.48 16.52 1,553,228 -0.07(-0.39%)
Feb 15, 2017 16.55 16.63 16.51 16.58 2,250,225 +0.03(+0.16%)
Feb 14, 2017 16.67 16.77 16.51 16.56 11,408,856 -0.10(-0.63%)
Feb 13, 2017 16.56 16.71 16.56 16.66 1,932,701 +0.13(+0.78%)
Feb 10, 2017 16.72 16.75 16.53 16.53 4,275,478 -0.20(-1.21%)
Feb 09, 2017 16.67 16.88 16.56 16.74 2,570,522 +0.11(+0.67%)
Feb 08, 2017 16.66 16.69 16.51 16.62 3,031,356 +0.01(+0.04%)
Feb 07, 2017 16.43 16.63 16.14 16.62 3,512,240 +0.22(+1.36%)
Feb 06, 2017 16.28 16.43 16.22 16.40 4,444,002 +0.12(+0.72%)
Feb 03, 2017 15.86 16.34 15.85 16.28 6,625,467 +0.41(+2.58%)
Feb 02, 2017 15.25 16.05 15.20 15.87 10,600,635 +1.00(+6.74%)
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.