Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.32 19.32 18.71 18.84 2,825,850 -0.48(-2.51%)
Apr 27, 2017 19.39 19.42 19.10 19.32 3,395,012 -0.04(-0.19%)
Apr 26, 2017 18.76 19.53 18.68 19.36 4,444,314 +0.67(+3.57%)
Apr 25, 2017 18.49 18.71 18.10 18.69 5,125,398 +0.00(+0.00%)
Apr 24, 2017 18.98 19.07 18.46 18.69 3,395,523 +0.01(+0.05%)
Apr 21, 2017 18.75 18.86 18.44 18.68 3,453,017 -0.04(-0.19%)
Apr 20, 2017 19.10 19.12 18.39 18.72 4,429,878 -0.21(-1.11%)
Apr 19, 2017 18.94 19.12 18.84 18.93 2,912,469 +0.02(+0.10%)
Apr 18, 2017 18.72 18.97 18.51 18.91 2,306,163 +0.12(+0.63%)
Apr 17, 2017 18.44 18.87 18.39 18.79 2,424,064 +0.42(+2.29%)
Apr 13, 2017 18.39 18.66 18.31 18.37 3,432,541 +0.05(+0.25%)
Apr 12, 2017 18.34 18.46 18.17 18.33 2,540,957 +0.00(+0.00%)
Apr 11, 2017 18.38 18.46 18.20 18.33 2,951,164 -0.01(-0.05%)
Apr 10, 2017 18.06 18.42 18.05 18.34 2,528,558 +0.28(+1.57%)
Apr 07, 2017 18.12 18.27 18.03 18.05 2,855,973 -0.13(-0.70%)
Apr 06, 2017 17.78 18.28 17.73 18.18 2,955,244 +0.40(+2.26%)
Apr 05, 2017 17.85 18.23 17.76 17.78 2,296,630 -0.07(-0.41%)
Apr 04, 2017 18.04 18.17 17.78 17.85 2,438,001 -0.23(-1.26%)
Apr 03, 2017 18.20 18.28 17.89 18.08 2,321,068 -0.10(-0.55%)
Mar 31, 2017 18.27 18.29 18.14 18.18 2,048,182 -0.10(-0.55%)
Mar 30, 2017 18.19 18.37 18.09 18.28 2,052,891 +0.08(+0.45%)
Mar 29, 2017 18.06 18.29 18.00 18.20 1,972,975 +0.07(+0.40%)
Mar 28, 2017 17.63 18.18 17.63 18.13 2,594,009 +0.42(+2.38%)
Mar 27, 2017 17.51 17.81 17.39 17.71 4,473,630 -0.23(-1.27%)
Mar 24, 2017 18.15 18.20 17.22 17.93 5,495,848 +0.27(+1.50%)
Mar 23, 2017 17.49 17.96 17.45 17.67 4,126,613 +0.19(+1.10%)
Mar 22, 2017 17.51 17.55 17.13 17.48 3,695,819 -0.01(-0.05%)
Mar 21, 2017 17.83 17.85 17.30 17.49 4,178,460 -0.24(-1.34%)
Mar 20, 2017 17.74 17.88 17.67 17.72 3,412,237 -0.08(-0.46%)
Mar 17, 2017 17.94 18.01 17.70 17.81 3,241,807 -0.13(-0.71%)
Mar 16, 2017 17.34 18.13 17.29 17.93 5,639,152 +0.64(+3.70%)
Mar 15, 2017 17.08 17.36 16.96 17.29 2,366,867 +0.36(+2.11%)
Mar 14, 2017 16.91 17.02 16.75 16.94 1,685,352 -0.05(-0.32%)
Mar 13, 2017 17.04 17.11 16.85 16.99 2,460,662 -0.05(-0.32%)
Mar 10, 2017 17.07 17.29 16.88 17.05 3,053,532 +0.18(+1.08%)
Mar 09, 2017 17.15 17.26 16.69 16.86 4,321,512 -0.27(-1.60%)
Mar 08, 2017 16.67 17.15 16.64 17.14 4,107,662 +0.50(+3.02%)
Mar 07, 2017 16.53 16.71 16.50 16.64 1,723,265 +0.13(+0.78%)
Mar 06, 2017 16.43 16.55 16.34 16.51 1,331,080 -0.03(-0.17%)
Mar 03, 2017 16.24 16.62 16.10 16.53 2,391,956 +0.26(+1.57%)
Mar 02, 2017 16.48 16.51 16.22 16.28 2,336,481 -0.19(-1.17%)
Mar 01, 2017 16.38 16.72 16.38 16.47 3,049,401 +0.24(+1.46%)
Feb 28, 2017 16.03 16.33 15.90 16.23 4,193,530 -0.05(-0.28%)
Feb 27, 2017 15.64 16.32 15.54 16.28 3,674,377 +0.51(+3.25%)
Feb 24, 2017 15.40 15.79 15.25 15.77 2,274,925 +0.28(+1.83%)
Feb 23, 2017 15.53 15.55 15.26 15.48 1,278,167 +0.04(+0.24%)
Feb 22, 2017 15.82 15.89 15.43 15.45 2,274,258 -0.16(-1.05%)
Feb 21, 2017 15.36 15.62 15.25 15.61 2,254,964 +0.29(+1.91%)
Feb 17, 2017 15.32 15.32 15.32 0 +0.01(+0.06%)
Feb 16, 2017 15.27 15.36 15.17 15.31 4,216,249 +0.06(+0.42%)
Feb 15, 2017 14.65 15.36 14.60 15.25 4,134,889 +0.51(+3.48%)
Feb 14, 2017 14.96 14.98 14.66 14.73 2,422,808 -0.23(-1.53%)
Feb 13, 2017 15.19 15.28 14.95 14.96 2,323,212 -0.17(-1.15%)
Feb 10, 2017 14.97 15.30 14.93 15.14 2,505,952 +0.21(+1.41%)
Feb 09, 2017 14.82 14.96 14.69 14.93 1,632,364 +0.06(+0.43%)
Feb 08, 2017 14.86 14.93 14.52 14.86 2,605,422 -0.06(-0.43%)
Feb 07, 2017 15.07 15.14 14.76 14.93 2,168,939 -0.14(-0.94%)
Feb 06, 2017 14.92 15.25 14.81 15.07 1,876,384 +0.09(+0.61%)
Feb 03, 2017 14.98 15.09 14.86 14.98 2,321,010 +0.13(+0.86%)
Feb 02, 2017 14.96 15.12 14.82 14.85 2,475,767 -0.10(-0.67%)
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.