Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.70 17.83 17.62 17.82 7,888,012 -0.01(-0.07%)
Apr 27, 2017 17.93 17.99 17.68 17.83 9,685,667 -0.25(-1.41%)
Apr 26, 2017 17.64 18.11 17.60 18.09 12,380,308 +0.31(+1.74%)
Apr 25, 2017 17.70 17.80 17.65 17.78 2,557,897 +0.00(+0.00%)
Apr 24, 2017 17.83 17.88 17.76 17.78 1,905,121 +0.01(+0.07%)
Apr 21, 2017 17.67 17.77 17.66 17.77 1,563,135 -0.01(-0.04%)
Apr 20, 2017 17.65 17.82 17.60 17.77 1,892,128 +0.10(+0.55%)
Apr 19, 2017 17.74 17.81 17.64 17.68 1,716,147 -0.13(-0.72%)
Apr 18, 2017 17.94 17.96 17.72 17.80 3,393,182 -0.20(-1.11%)
Apr 17, 2017 17.95 18.11 17.90 18.00 2,253,937 +0.14(+0.79%)
Apr 13, 2017 17.94 17.98 17.85 17.86 1,823,718 -0.07(-0.41%)
Apr 12, 2017 17.84 17.96 17.78 17.94 2,039,509 +0.15(+0.84%)
Apr 11, 2017 17.70 17.80 17.60 17.79 2,701,122 +0.07(+0.40%)
Apr 10, 2017 17.65 17.77 17.57 17.72 2,009,863 +0.10(+0.56%)
Apr 07, 2017 17.52 17.64 17.43 17.62 3,363,670 +0.20(+1.14%)
Apr 06, 2017 17.45 17.47 17.37 17.42 3,198,219 +0.05(+0.27%)
Apr 05, 2017 17.42 17.47 17.34 17.37 2,644,557 -0.03(-0.18%)
Apr 04, 2017 17.19 17.43 17.16 17.41 2,745,617 +0.11(+0.63%)
Apr 03, 2017 17.25 17.33 17.13 17.30 2,908,196 -0.02(-0.09%)
Mar 31, 2017 17.30 17.35 17.23 17.31 2,031,205 +0.08(+0.48%)
Mar 30, 2017 17.31 17.34 17.21 17.23 2,312,299 -0.05(-0.27%)
Mar 29, 2017 17.19 17.28 17.13 17.28 1,902,965 +0.07(+0.39%)
Mar 28, 2017 17.20 17.28 17.17 17.21 2,015,678 -0.03(-0.18%)
Mar 27, 2017 17.23 17.27 17.17 17.24 2,337,733 +0.03(+0.16%)
Mar 24, 2017 17.20 17.31 17.18 17.21 2,070,599 -0.02(-0.14%)
Mar 23, 2017 17.20 17.31 17.16 17.24 2,685,557 +0.00(+0.02%)
Mar 22, 2017 16.95 17.25 16.94 17.23 3,687,087 +0.25(+1.47%)
Mar 21, 2017 17.01 17.06 16.95 16.98 2,773,621 +0.13(+0.74%)
Mar 20, 2017 17.08 17.18 16.79 16.86 3,761,829 -0.25(-1.48%)
Mar 17, 2017 16.91 17.15 16.91 17.11 3,373,008 +0.25(+1.46%)
Mar 16, 2017 16.94 16.99 16.85 16.87 2,329,005 -0.05(-0.32%)
Mar 15, 2017 16.66 16.94 16.64 16.92 3,662,707 +0.31(+1.86%)
Mar 14, 2017 16.71 16.71 16.60 16.61 1,949,475 -0.19(-1.12%)
Mar 13, 2017 16.82 16.82 16.73 16.80 2,856,357 +0.27(+1.61%)
Mar 10, 2017 16.51 16.55 16.45 16.53 3,388,838 +0.11(+0.69%)
Mar 09, 2017 16.27 16.42 16.27 16.42 2,928,915 +0.14(+0.84%)
Mar 08, 2017 16.41 16.42 16.27 16.28 2,301,735 -0.14(-0.88%)
Mar 07, 2017 16.51 16.51 16.42 16.43 2,212,996 -0.06(-0.39%)
Mar 06, 2017 16.42 16.52 16.40 16.49 2,341,648 +0.03(+0.16%)
Mar 03, 2017 16.44 16.48 16.39 16.46 2,431,717 +0.03(+0.18%)
Mar 02, 2017 16.45 16.50 16.39 16.43 2,231,782 -0.04(-0.25%)
Mar 01, 2017 16.62 16.62 16.37 16.48 3,339,477 -0.10(-0.60%)
Feb 28, 2017 16.80 16.86 16.56 16.57 3,505,834 -0.30(-1.80%)
Feb 27, 2017 16.89 16.89 16.72 16.88 3,835,953 +0.02(+0.09%)
Feb 24, 2017 17.05 17.06 16.84 16.86 2,599,551 -0.17(-1.00%)
Feb 23, 2017 17.10 17.14 17.02 17.03 2,200,827 -0.01(-0.07%)
Feb 22, 2017 16.94 17.06 16.93 17.05 2,441,332 +0.06(+0.36%)
Feb 21, 2017 16.96 17.05 16.93 16.98 2,508,490 -0.06(-0.33%)
Feb 17, 2017 17.04 17.04 17.04 0 +0.03(+0.16%)
Feb 16, 2017 17.06 17.06 16.93 17.02 2,293,260 -0.02(-0.09%)
Feb 15, 2017 16.81 17.04 16.81 17.03 3,501,269 +0.17(+0.99%)
Feb 14, 2017 16.90 16.90 16.76 16.86 2,364,438 -0.03(-0.16%)
Feb 13, 2017 16.91 16.96 16.83 16.89 2,499,248 -0.02(-0.11%)
Feb 10, 2017 16.87 16.96 16.85 16.91 1,601,419 +0.08(+0.47%)
Feb 09, 2017 16.88 16.92 16.81 16.83 2,291,620 +0.04(+0.23%)
Feb 08, 2017 16.72 16.81 16.62 16.79 2,517,771 +0.14(+0.84%)
Feb 07, 2017 16.58 16.68 16.55 16.65 2,181,040 -0.02(-0.09%)
Feb 06, 2017 16.70 16.72 16.61 16.67 2,080,187 -0.07(-0.41%)
Feb 03, 2017 16.81 16.84 16.69 16.73 2,698,780 -0.03(-0.20%)
Feb 02, 2017 16.94 16.94 16.74 16.77 3,819,945 -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.