Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.96 17.00 16.58 16.67 4,076,609 -0.23(-1.36%)
Apr 27, 2017 16.89 16.99 16.78 16.90 4,283,091 +0.09(+0.54%)
Apr 26, 2017 16.62 16.88 16.56 16.81 4,271,302 +0.27(+1.63%)
Apr 25, 2017 16.30 16.63 16.26 16.54 5,929,412 +0.27(+1.66%)
Apr 24, 2017 16.38 16.38 15.75 16.27 10,075,088 -0.07(-0.43%)
Apr 21, 2017 16.76 16.99 16.30 16.34 15,517,113 -0.05(-0.31%)
Apr 20, 2017 17.82 17.85 15.37 16.39 29,677,256 -1.36(-7.66%)
Apr 19, 2017 17.82 17.86 17.73 17.75 3,166,096 +0.01(+0.06%)
Apr 18, 2017 17.70 17.78 17.58 17.74 3,052,419 +0.04(+0.23%)
Apr 17, 2017 17.40 17.71 17.39 17.70 3,395,623 +0.28(+1.61%)
Apr 13, 2017 17.31 17.44 17.26 17.42 3,812,758 +0.14(+0.81%)
Apr 12, 2017 17.26 17.38 17.18 17.28 2,602,345 +0.03(+0.17%)
Apr 11, 2017 17.16 17.25 17.12 17.25 2,365,875 +0.11(+0.64%)
Apr 10, 2017 17.04 17.20 17.02 17.14 1,902,073 +0.15(+0.88%)
Apr 07, 2017 17.10 17.18 16.97 16.99 1,997,241 -0.11(-0.64%)
Apr 06, 2017 16.96 17.14 16.86 17.10 2,622,288 +0.11(+0.65%)
Apr 05, 2017 17.18 17.29 16.97 16.99 3,223,278 -0.16(-0.93%)
Apr 04, 2017 17.06 17.17 16.99 17.15 2,198,509 +0.09(+0.53%)
Apr 03, 2017 17.00 17.06 16.89 17.06 2,159,299 +0.08(+0.47%)
Mar 31, 2017 17.00 17.11 16.97 16.98 2,324,449 -0.05(-0.29%)
Mar 30, 2017 16.87 17.03 16.85 17.03 1,869,689 +0.16(+0.95%)
Mar 29, 2017 16.85 16.94 16.83 16.87 2,566,003 +0.02(+0.12%)
Mar 28, 2017 16.62 16.86 16.60 16.85 2,808,146 +0.23(+1.38%)
Mar 27, 2017 16.52 16.62 16.46 16.62 3,024,078 +0.02(+0.12%)
Mar 24, 2017 16.67 16.77 16.55 16.60 2,976,073 -0.05(-0.30%)
Mar 23, 2017 16.65 16.76 16.50 16.65 5,383,368 -0.44(-2.57%)
Mar 22, 2017 17.11 17.16 16.97 17.09 5,969,985 -0.02(-0.12%)
Mar 21, 2017 17.22 17.25 17.03 17.11 4,640,112 -0.04(-0.23%)
Mar 20, 2017 17.10 17.20 17.04 17.15 3,660,277 +0.07(+0.41%)
Mar 17, 2017 16.96 17.12 16.96 17.08 5,914,075 +0.14(+0.83%)
Mar 16, 2017 16.92 17.00 16.82 16.94 3,613,522 +0.12(+0.71%)
Mar 15, 2017 16.60 16.89 16.57 16.82 5,300,510 +0.28(+1.69%)
Mar 14, 2017 16.72 16.73 16.48 16.54 2,776,102 -0.14(-0.84%)
Mar 13, 2017 16.74 16.81 16.65 16.68 2,688,962 -0.02(-0.12%)
Mar 10, 2017 16.69 16.80 16.59 16.70 3,904,273 +0.04(+0.24%)
Mar 09, 2017 16.78 16.92 16.51 16.66 4,338,689 -0.15(-0.89%)
Mar 08, 2017 17.01 17.04 16.71 16.81 4,083,366 -0.19(-1.12%)
Mar 07, 2017 17.00 17.09 16.90 17.00 3,429,975 +0.00(+0.00%)
Mar 06, 2017 17.00 17.02 16.86 17.00 3,264,827 +0.00(+0.00%)
Mar 03, 2017 16.93 17.00 16.75 17.00 3,507,830 +0.12(+0.71%)
Mar 02, 2017 16.88 16.97 16.84 16.88 4,218,259 +0.00(+0.00%)
Mar 01, 2017 16.87 16.91 16.81 16.88 4,351,476 +0.01(+0.06%)
Feb 28, 2017 16.75 16.87 16.65 16.87 9,455,053 +0.10(+0.60%)
Feb 27, 2017 16.75 16.82 16.68 16.77 4,711,167 +0.09(+0.54%)
Feb 24, 2017 16.62 16.73 16.57 16.68 3,157,266 +0.02(+0.12%)
Feb 23, 2017 16.69 16.77 16.51 16.66 3,907,450 -0.01(-0.06%)
Feb 22, 2017 16.53 16.78 16.52 16.67 4,929,083 +0.16(+0.97%)
Feb 21, 2017 16.50 16.55 16.25 16.51 5,346,288 +0.33(+2.04%)
Feb 17, 2017 16.18 16.18 16.18 0 -0.06(-0.37%)
Feb 16, 2017 16.27 16.34 16.22 16.24 5,493,891 -0.01(-0.06%)
Feb 15, 2017 16.30 16.30 16.11 16.25 4,168,933 -0.08(-0.49%)
Feb 14, 2017 16.10 16.33 15.98 16.33 4,882,467 +0.25(+1.55%)
Feb 13, 2017 16.00 16.15 15.96 16.08 4,412,968 +0.18(+1.13%)
Feb 10, 2017 15.88 15.99 15.84 15.90 5,999,660 +0.10(+0.63%)
Feb 09, 2017 15.66 15.82 15.65 15.80 5,863,982 +0.14(+0.89%)
Feb 08, 2017 15.79 15.80 15.65 15.66 6,271,734 -0.12(-0.76%)
Feb 07, 2017 15.84 15.92 15.75 15.78 4,994,749 +0.00(+0.00%)
Feb 06, 2017 15.83 15.95 15.76 15.78 5,293,747 +0.00(+0.00%)
Feb 03, 2017 15.90 15.91 15.77 15.78 6,674,162 +0.03(+0.19%)
Feb 02, 2017 15.59 15.87 15.56 15.75 9,563,658 +0.24(+1.55%)
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.