Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.83 17.83 17.16 17.16 1,148 -0.02(-0.14%)
Apr 28, 2016 17.61 17.69 17.18 17.18 1,589 -0.35(-2.00%)
Apr 27, 2016 17.55 17.69 17.53 17.53 5,760 -0.02(-0.09%)
Apr 26, 2016 17.69 17.69 17.55 17.55 5,412 -0.10(-0.57%)
Apr 25, 2016 17.57 17.65 17.24 17.65 7,203 +0.13(+0.75%)
Apr 22, 2016 17.27 17.69 17.27 17.52 5,590 +0.30(+1.72%)
Apr 21, 2016 17.26 17.26 17.10 17.22 7,697 -0.16(-0.89%)
Apr 20, 2016 17.45 17.45 17.15 17.38 8,071 -0.04(-0.22%)
Apr 19, 2016 17.49 17.52 17.39 17.41 6,501 -0.04(-0.22%)
Apr 18, 2016 17.69 17.88 17.45 17.45 3,127 -0.23(-1.32%)
Apr 15, 2016 17.39 17.84 17.39 17.69 6,609 +0.10(+0.57%)
Apr 13, 2016 17.45 17.58 17.58 17.58 9,647 +0.05(+0.31%)
Apr 12, 2016 17.74 17.80 17.48 17.53 5,605 +0.04(+0.22%)
Apr 11, 2016 17.32 17.69 17.32 17.49 6,182 -0.16(-0.88%)
Apr 08, 2016 17.65 17.72 17.47 17.65 7,581 -0.02(-0.13%)
Apr 07, 2016 17.50 17.77 17.50 17.67 7,810 +0.07(+0.40%)
Apr 06, 2016 17.48 17.83 17.48 17.60 7,844 +0.12(+0.67%)
Apr 05, 2016 17.30 17.48 17.16 17.48 5,452 +0.00(+0.00%)
Apr 04, 2016 17.22 17.62 17.22 17.48 2,469 +0.23(+1.31%)
Apr 01, 2016 17.63 17.63 17.11 17.26 2,482 -0.14(-0.80%)
Mar 31, 2016 17.42 17.50 17.39 17.40 3,601 -0.07(-0.40%)
Mar 30, 2016 17.63 17.63 17.05 17.47 3,928 +0.37(+2.14%)
Mar 29, 2016 17.08 17.54 16.90 17.10 17,861 -0.21(-1.21%)
Mar 28, 2016 17.41 17.41 17.30 17.31 1,784 +0.09(+0.54%)
Mar 24, 2016 17.54 17.22 17.22 17.22 5,273 -0.39(-2.21%)
Mar 23, 2016 17.24 17.67 17.24 17.61 4,619 +0.32(+1.87%)
Mar 22, 2016 17.22 17.30 17.12 17.29 4,695 -0.14(-0.83%)
Mar 21, 2016 17.38 17.67 17.38 17.43 5,452 +0.05(+0.31%)
Mar 18, 2016 17.10 17.38 16.87 17.38 7,896 +0.20(+1.18%)
Mar 17, 2016 17.16 17.17 17.14 17.17 1,133 -0.01(-0.05%)
Mar 16, 2016 17.69 17.69 17.14 17.18 3,406 +0.04(+0.23%)
Mar 15, 2016 17.21 17.69 17.14 17.14 5,653 -0.33(-1.91%)
Mar 14, 2016 17.15 17.49 17.15 17.48 5,610 +0.30(+1.72%)
Mar 11, 2016 16.99 17.46 16.72 17.18 7,447 +0.04(+0.23%)
Mar 10, 2016 17.29 17.41 16.91 17.14 11,189 +0.23(+1.33%)
Mar 09, 2016 16.96 17.46 16.76 16.92 6,296 +0.05(+0.32%)
Mar 08, 2016 16.86 17.10 16.86 16.86 5,237 -0.22(-1.27%)
Mar 07, 2016 16.93 17.30 16.87 17.08 7,820 +0.25(+1.48%)
Mar 04, 2016 17.41 17.48 16.71 16.83 8,869 -0.43(-2.48%)
Mar 03, 2016 16.57 17.49 16.57 17.26 3,972 -0.23(-1.33%)
Mar 02, 2016 16.68 17.49 16.68 17.49 6,292 +0.30(+1.76%)
Mar 01, 2016 16.63 17.19 16.63 17.19 2,143 +0.39(+2.31%)
Feb 29, 2016 17.49 17.49 16.60 16.80 9,311 -0.55(-3.18%)
Feb 26, 2016 17.46 17.46 16.92 17.35 3,757 +0.05(+0.27%)
Feb 25, 2016 17.27 17.34 17.24 17.31 10,483 +0.16(+0.94%)
Feb 24, 2016 16.80 17.33 16.80 17.14 13,151 +0.19(+1.14%)
Feb 23, 2016 16.64 16.95 16.64 16.95 3,336 +0.12(+0.69%)
Feb 22, 2016 16.49 16.95 16.49 16.84 7,309 +0.35(+2.10%)
Feb 19, 2016 16.45 16.49 16.45 16.49 3,057 +0.04(+0.23%)
Feb 18, 2016 16.32 16.45 16.32 16.45 511 +0.13(+0.82%)
Feb 17, 2016 16.57 16.57 16.32 16.32 6,105 -0.44(-2.64%)
Feb 16, 2016 16.72 16.76 16.69 16.76 4,706 +0.03(+0.18%)
Feb 12, 2016 16.82 16.73 16.73 16.73 2,595 +0.12(+0.74%)
Feb 11, 2016 16.44 16.60 16.44 16.60 770 -0.15(-0.87%)
Feb 10, 2016 16.79 16.82 16.45 16.75 3,645 +0.12(+0.69%)
Feb 09, 2016 16.80 16.80 16.44 16.63 2,318 -0.16(-0.96%)
Feb 08, 2016 16.82 16.99 16.80 16.80 2,000 -0.02(-0.14%)
Feb 05, 2016 16.88 16.88 16.82 16.82 424 +0.07(+0.41%)
Feb 04, 2016 16.68 16.87 16.49 16.75 2,758 -0.09(-0.55%)
Feb 03, 2016 16.76 16.90 16.53 16.84 5,962 +0.11(+0.64%)
Feb 02, 2016 16.90 16.90 16.73 16.73 349 -0.16(-0.96%)
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.