Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.95 15.12 14.78 15.07 2,450,698 +0.24(+1.64%)
Apr 27, 2017 15.20 15.22 14.73 14.83 2,984,972 -0.41(-2.71%)
Apr 26, 2017 15.00 15.35 14.78 15.24 3,283,203 +0.18(+1.19%)
Apr 25, 2017 15.92 15.94 14.81 15.06 3,944,280 -0.94(-5.90%)
Apr 24, 2017 15.99 16.24 15.97 16.00 2,042,502 -0.25(-1.55%)
Apr 21, 2017 16.28 16.34 16.14 16.25 1,562,980 +0.01(+0.06%)
Apr 20, 2017 16.16 16.49 16.11 16.25 1,784,188 -0.02(-0.11%)
Apr 19, 2017 16.69 16.71 16.09 16.26 2,602,523 -0.58(-3.47%)
Apr 18, 2017 16.81 16.91 16.48 16.85 2,422,382 -0.09(-0.53%)
Apr 17, 2017 17.02 17.18 16.80 16.94 2,012,448 -0.04(-0.21%)
Apr 13, 2017 16.64 17.46 16.60 16.97 4,715,195 +0.61(+3.73%)
Apr 12, 2017 16.25 16.37 16.05 16.36 1,281,873 +0.11(+0.66%)
Apr 11, 2017 16.34 16.44 16.02 16.25 3,320,896 +0.16(+1.00%)
Apr 10, 2017 16.14 16.16 15.82 16.09 1,175,053 -0.10(-0.61%)
Apr 07, 2017 16.46 16.55 15.99 16.19 2,030,796 +0.06(+0.39%)
Apr 06, 2017 15.96 16.23 15.90 16.13 1,199,065 +0.12(+0.73%)
Apr 05, 2017 15.89 16.12 15.72 16.01 1,566,674 -0.01(-0.06%)
Apr 04, 2017 16.11 16.15 15.89 16.02 1,085,709 +0.06(+0.39%)
Apr 03, 2017 15.72 15.98 15.62 15.96 1,738,791 +0.22(+1.37%)
Mar 31, 2017 15.54 15.96 15.39 15.74 2,066,211 +0.02(+0.11%)
Mar 30, 2017 15.78 15.98 15.63 15.72 1,213,990 -0.22(-1.35%)
Mar 29, 2017 15.77 16.12 15.71 15.94 1,421,084 +0.11(+0.68%)
Mar 28, 2017 16.07 16.09 15.62 15.83 1,789,154 -0.20(-1.23%)
Mar 27, 2017 16.01 16.16 15.61 16.03 2,193,381 +0.32(+2.06%)
Mar 24, 2017 16.10 16.14 15.69 15.71 2,108,919 -0.46(-2.84%)
Mar 23, 2017 16.23 16.33 15.68 16.16 1,907,546 -0.02(-0.11%)
Mar 22, 2017 16.33 16.56 15.99 16.18 2,088,068 +0.05(+0.33%)
Mar 21, 2017 15.72 16.39 15.66 16.13 3,377,429 +0.67(+4.36%)
Mar 20, 2017 15.24 15.49 15.14 15.45 1,302,359 +0.15(+1.00%)
Mar 17, 2017 15.56 15.80 15.15 15.30 3,571,747 -0.21(-1.33%)
Mar 16, 2017 15.71 15.84 15.24 15.51 2,989,832 +0.13(+0.88%)
Mar 15, 2017 14.52 15.45 14.33 15.37 2,664,604 +1.01(+7.00%)
Mar 14, 2017 14.84 15.01 14.29 14.37 1,849,388 -0.56(-3.73%)
Mar 13, 2017 14.81 15.06 14.66 14.92 1,980,976 +0.31(+2.15%)
Mar 10, 2017 14.50 14.74 14.20 14.61 1,854,352 +0.38(+2.65%)
Mar 09, 2017 14.42 14.56 14.21 14.23 1,557,151 -0.18(-1.25%)
Mar 08, 2017 14.44 14.71 14.40 14.41 1,331,862 -0.27(-1.84%)
Mar 07, 2017 14.42 14.82 14.34 14.68 2,131,708 +0.07(+0.49%)
Mar 06, 2017 15.03 15.07 14.45 14.61 2,144,183 -0.50(-3.33%)
Mar 03, 2017 14.97 15.27 14.61 15.11 3,471,376 +0.18(+1.20%)
Mar 02, 2017 15.75 15.97 14.85 14.93 3,428,314 -1.23(-7.62%)
Mar 01, 2017 15.90 16.34 15.56 16.16 2,496,974 +0.04(+0.22%)
Feb 28, 2017 16.16 16.46 15.89 16.13 2,875,892 +0.19(+1.18%)
Feb 27, 2017 17.01 17.40 15.85 15.94 2,884,925 -1.13(-6.63%)
Feb 24, 2017 17.43 17.46 16.98 17.07 2,086,101 -0.09(-0.52%)
Feb 23, 2017 17.40 17.61 17.13 17.16 1,791,084 +0.05(+0.29%)
Feb 22, 2017 17.45 17.55 16.76 17.11 1,698,145 -0.45(-2.56%)
Feb 21, 2017 17.20 17.79 16.89 17.56 2,147,293 +0.21(+1.19%)
Feb 17, 2017 17.35 17.35 17.35 0 -0.22(-1.23%)
Feb 16, 2017 17.55 17.96 17.37 17.57 2,778,881 +0.17(+0.98%)
Feb 15, 2017 18.60 18.60 17.18 17.40 4,711,465 -1.31(-7.00%)
Feb 14, 2017 18.81 18.87 18.47 18.71 1,778,714 +0.09(+0.48%)
Feb 13, 2017 18.57 18.92 18.42 18.62 1,403,089 -0.15(-0.81%)
Feb 10, 2017 18.28 18.97 18.21 18.77 1,629,889 +0.25(+1.36%)
Feb 09, 2017 18.88 19.01 18.30 18.52 1,553,709 -0.34(-1.81%)
Feb 08, 2017 18.88 19.06 18.60 18.86 1,588,054 +0.17(+0.91%)
Feb 07, 2017 18.62 19.10 18.51 18.69 1,664,429 -0.10(-0.53%)
Feb 06, 2017 18.58 18.79 18.29 18.79 1,551,590 +0.48(+2.60%)
Feb 03, 2017 18.35 18.51 18.14 18.32 1,473,388 -0.02(-0.10%)
Feb 02, 2017 18.36 18.61 18.15 18.33 2,398,132 +0.46(+2.56%)
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.