Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.07 17.17 16.91 17.14 4,779,586 +0.10(+0.59%)
Apr 27, 2017 16.50 17.05 16.42 17.04 2,552,247 +0.55(+3.34%)
Apr 26, 2017 16.43 16.54 16.19 16.49 1,205,664 +0.12(+0.73%)
Apr 25, 2017 16.40 16.43 16.20 16.37 1,158,726 +0.12(+0.74%)
Apr 24, 2017 16.09 16.26 15.92 16.25 1,493,405 +0.28(+1.75%)
Apr 21, 2017 16.11 16.16 15.90 15.97 1,034,156 -0.17(-1.05%)
Apr 20, 2017 16.20 16.40 16.06 16.14 1,858,774 -0.11(-0.68%)
Apr 19, 2017 15.82 16.34 15.75 16.25 2,785,426 +0.39(+2.46%)
Apr 18, 2017 15.50 15.95 15.36 15.86 3,951,939 +0.32(+2.06%)
Apr 17, 2017 15.65 15.71 15.31 15.54 1,923,845 -0.14(-0.89%)
Apr 13, 2017 15.47 15.97 15.42 15.68 17,506,032 +0.03(+0.19%)
Apr 12, 2017 15.50 15.73 15.48 15.65 1,481,850 +0.15(+0.97%)
Apr 11, 2017 15.01 15.52 14.93 15.50 1,225,371 +0.29(+1.91%)
Apr 10, 2017 15.35 15.60 15.17 15.21 1,172,820 -0.61(-3.86%)
Apr 07, 2017 15.55 15.95 15.42 15.82 1,136,629 +0.27(+1.74%)
Apr 06, 2017 15.74 15.79 15.39 15.55 954,537 -0.08(-0.51%)
Apr 05, 2017 15.73 16.04 15.56 15.63 1,084,325 -0.14(-0.89%)
Apr 04, 2017 15.94 15.97 15.64 15.77 1,320,257 -0.23(-1.44%)
Apr 03, 2017 15.95 16.03 15.76 16.00 850,202 +0.13(+0.82%)
Mar 31, 2017 15.95 16.19 15.83 15.87 619,707 -0.10(-0.63%)
Mar 30, 2017 15.88 16.18 15.75 15.97 1,042,886 +0.05(+0.31%)
Mar 29, 2017 16.06 16.18 15.78 15.92 940,630 -0.13(-0.81%)
Mar 28, 2017 16.02 16.15 15.82 16.05 936,756 +0.11(+0.69%)
Mar 27, 2017 15.61 16.00 15.58 15.94 961,841 +0.17(+1.08%)
Mar 24, 2017 15.80 15.85 15.58 15.77 723,583 -0.01(-0.06%)
Mar 23, 2017 15.81 15.91 15.69 15.78 924,129 -0.09(-0.57%)
Mar 22, 2017 16.00 16.00 15.63 15.87 716,418 -0.18(-1.12%)
Mar 21, 2017 16.15 16.24 15.79 16.05 574,001 -0.12(-0.74%)
Mar 20, 2017 16.07 16.26 15.92 16.17 1,707,596 +0.12(+0.75%)
Mar 17, 2017 16.01 16.24 15.84 16.05 4,548,920 -0.02(-0.12%)
Mar 16, 2017 16.10 16.39 15.88 16.07 1,106,218 +0.03(+0.19%)
Mar 15, 2017 16.23 16.40 15.90 16.04 3,382,270 +0.11(+0.69%)
Mar 14, 2017 16.02 16.28 15.79 15.93 1,966,816 -0.09(-0.56%)
Mar 13, 2017 16.00 16.08 15.88 16.02 1,612,594 +0.06(+0.38%)
Mar 10, 2017 15.74 16.00 15.74 15.96 1,040,171 +0.21(+1.33%)
Mar 09, 2017 15.19 15.81 15.15 15.75 1,124,038 +0.52(+3.41%)
Mar 08, 2017 14.78 15.28 14.78 15.23 679,018 +0.45(+3.04%)
Mar 07, 2017 15.31 15.31 14.73 14.78 1,240,117 -0.55(-3.59%)
Mar 06, 2017 15.51 15.58 15.05 15.33 798,400 -0.25(-1.60%)
Mar 03, 2017 15.64 15.93 15.48 15.58 449,238 -0.03(-0.19%)
Mar 02, 2017 15.50 15.67 15.27 15.61 1,321,199 +0.10(+0.64%)
Mar 01, 2017 15.44 15.77 15.25 15.51 982,000 +0.28(+1.84%)
Feb 28, 2017 15.63 15.67 15.15 15.23 593,147 -0.40(-2.56%)
Feb 27, 2017 15.63 15.76 15.51 15.63 737,841 +0.06(+0.39%)
Feb 24, 2017 15.80 15.80 15.36 15.57 770,887 -0.21(-1.33%)
Feb 23, 2017 15.45 15.79 15.32 15.78 750,524 +0.31(+2.00%)
Feb 22, 2017 15.47 15.56 15.29 15.47 728,550 +0.00(+0.00%)
Feb 21, 2017 15.74 15.84 15.20 15.47 859,503 -0.13(-0.83%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.30(+1.96%)
Feb 16, 2017 15.31 15.49 15.18 15.30 549,115 +0.04(+0.26%)
Feb 15, 2017 15.00 15.35 14.79 15.26 908,094 +0.43(+2.90%)
Feb 14, 2017 14.91 15.04 14.42 14.83 854,172 +0.27(+1.85%)
Feb 13, 2017 14.83 14.89 14.39 14.56 676,004 -0.26(-1.75%)
Feb 10, 2017 14.49 14.88 14.37 14.82 1,450,449 +0.30(+2.07%)
Feb 09, 2017 14.21 14.62 14.21 14.52 473,630 +0.28(+1.97%)
Feb 08, 2017 14.33 14.40 14.01 14.24 1,169,479 -0.05(-0.35%)
Feb 07, 2017 14.55 14.60 14.16 14.29 295,728 -0.19(-1.31%)
Feb 06, 2017 14.59 14.59 14.40 14.48 416,804 -0.07(-0.48%)
Feb 03, 2017 14.41 14.65 14.29 14.55 357,847 +0.11(+0.76%)
Feb 02, 2017 14.53 14.64 14.37 14.44 458,608 -0.10(-0.69%)
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.