Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.68 17.81 17.60 17.80 7,897,919 -0.01(-0.07%)
Apr 27, 2017 17.91 17.97 17.66 17.81 9,697,832 -0.25(-1.41%)
Apr 26, 2017 17.62 18.09 17.58 18.06 12,395,857 +0.31(+1.74%)
Apr 25, 2017 17.68 17.77 17.63 17.75 2,561,110 +0.00(+0.00%)
Apr 24, 2017 17.81 17.86 17.74 17.75 1,907,513 +0.01(+0.07%)
Apr 21, 2017 17.65 17.75 17.64 17.74 1,565,098 -0.01(-0.04%)
Apr 20, 2017 17.63 17.80 17.58 17.75 1,894,504 +0.10(+0.55%)
Apr 19, 2017 17.72 17.79 17.61 17.65 1,718,302 -0.13(-0.72%)
Apr 18, 2017 17.92 17.94 17.70 17.78 3,397,444 -0.20(-1.11%)
Apr 17, 2017 17.93 18.08 17.88 17.98 2,256,767 +0.14(+0.79%)
Apr 13, 2017 17.92 17.96 17.83 17.84 1,826,008 -0.07(-0.41%)
Apr 12, 2017 17.82 17.93 17.76 17.92 2,042,070 +0.15(+0.84%)
Apr 11, 2017 17.68 17.78 17.58 17.77 2,704,515 +0.07(+0.40%)
Apr 10, 2017 17.63 17.75 17.55 17.70 2,012,387 +0.10(+0.55%)
Apr 07, 2017 17.50 17.62 17.40 17.60 3,367,894 +0.20(+1.14%)
Apr 06, 2017 17.43 17.45 17.35 17.40 3,202,236 +0.05(+0.27%)
Apr 05, 2017 17.40 17.45 17.32 17.35 2,647,879 -0.03(-0.18%)
Apr 04, 2017 17.17 17.40 17.14 17.38 2,749,066 +0.11(+0.63%)
Apr 03, 2017 17.23 17.31 17.11 17.27 2,911,849 -0.02(-0.09%)
Mar 31, 2017 17.27 17.33 17.21 17.29 2,033,757 +0.08(+0.48%)
Mar 30, 2017 17.29 17.32 17.19 17.21 2,315,204 -0.05(-0.27%)
Mar 29, 2017 17.17 17.26 17.11 17.26 1,905,355 +0.07(+0.39%)
Mar 28, 2017 17.18 17.26 17.15 17.19 2,018,210 -0.03(-0.18%)
Mar 27, 2017 17.21 17.25 17.15 17.22 2,340,669 +0.03(+0.16%)
Mar 24, 2017 17.18 17.29 17.15 17.19 2,073,199 -0.02(-0.14%)
Mar 23, 2017 17.18 17.29 17.14 17.22 2,688,930 +0.00(+0.02%)
Mar 22, 2017 16.93 17.23 16.92 17.21 3,691,718 +0.25(+1.47%)
Mar 21, 2017 16.99 17.04 16.93 16.96 2,777,105 +0.12(+0.74%)
Mar 20, 2017 17.06 17.16 16.77 16.84 3,766,554 -0.25(-1.49%)
Mar 17, 2017 16.89 17.13 16.89 17.09 3,377,245 +0.25(+1.46%)
Mar 16, 2017 16.92 16.97 16.83 16.84 2,331,931 -0.05(-0.32%)
Mar 15, 2017 16.64 16.92 16.62 16.90 3,667,308 +0.31(+1.86%)
Mar 14, 2017 16.69 16.69 16.58 16.59 1,951,924 -0.19(-1.12%)
Mar 13, 2017 16.80 16.80 16.71 16.78 2,859,944 +0.27(+1.61%)
Mar 10, 2017 16.49 16.53 16.43 16.51 3,393,095 +0.11(+0.69%)
Mar 09, 2017 16.25 16.40 16.25 16.40 2,932,593 +0.14(+0.84%)
Mar 08, 2017 16.39 16.40 16.25 16.26 2,304,626 -0.14(-0.88%)
Mar 07, 2017 16.49 16.49 16.40 16.41 2,215,775 -0.06(-0.39%)
Mar 06, 2017 16.40 16.50 16.38 16.47 2,344,589 +0.03(+0.16%)
Mar 03, 2017 16.42 16.46 16.37 16.44 2,434,771 +0.03(+0.18%)
Mar 02, 2017 16.43 16.48 16.37 16.41 2,234,585 -0.04(-0.25%)
Mar 01, 2017 16.60 16.60 16.35 16.46 3,343,671 -0.10(-0.60%)
Feb 28, 2017 16.77 16.84 16.54 16.55 3,510,237 -0.30(-1.80%)
Feb 27, 2017 16.87 16.87 16.70 16.86 3,840,771 +0.02(+0.09%)
Feb 24, 2017 17.02 17.04 16.82 16.84 2,602,816 -0.17(-1.00%)
Feb 23, 2017 17.08 17.12 17.00 17.01 2,203,591 -0.01(-0.07%)
Feb 22, 2017 16.92 17.04 16.91 17.02 2,444,398 +0.06(+0.36%)
Feb 21, 2017 16.94 17.03 16.91 16.96 2,511,640 -0.06(-0.33%)
Feb 17, 2017 17.02 17.02 17.02 0 +0.03(+0.16%)
Feb 16, 2017 17.04 17.04 16.91 16.99 2,296,140 -0.02(-0.09%)
Feb 15, 2017 16.79 17.02 16.79 17.01 3,505,666 +0.17(+0.99%)
Feb 14, 2017 16.88 16.88 16.74 16.84 2,367,408 -0.03(-0.16%)
Feb 13, 2017 16.89 16.94 16.81 16.87 2,502,387 -0.02(-0.11%)
Feb 10, 2017 16.85 16.94 16.83 16.89 1,603,431 +0.08(+0.47%)
Feb 09, 2017 16.86 16.90 16.79 16.81 2,294,498 +0.04(+0.23%)
Feb 08, 2017 16.70 16.79 16.60 16.77 2,520,933 +0.14(+0.84%)
Feb 07, 2017 16.56 16.66 16.53 16.63 2,183,780 -0.02(-0.09%)
Feb 06, 2017 16.68 16.70 16.59 16.65 2,082,800 -0.07(-0.41%)
Feb 03, 2017 16.79 16.82 16.67 16.71 2,702,170 -0.03(-0.20%)
Feb 02, 2017 16.92 16.92 16.72 16.75 3,824,743 -0.22(-1.32%)
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.