Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.42 16.67 16.12 16.32 152,777 -0.26(-1.56%)
Apr 27, 2017 16.52 16.99 16.20 16.58 177,953 -0.03(-0.17%)
Apr 26, 2017 17.00 17.08 16.30 16.61 201,645 -0.18(-1.08%)
Apr 25, 2017 16.27 17.20 16.21 16.79 285,676 +0.52(+3.17%)
Apr 24, 2017 16.75 16.75 15.60 16.27 382,811 -0.31(-1.86%)
Apr 21, 2017 16.80 16.80 16.37 16.58 153,354 +0.10(+0.58%)
Apr 20, 2017 16.56 17.09 16.10 16.49 224,502 -0.05(-0.29%)
Apr 19, 2017 16.60 17.40 16.40 16.53 287,652 -0.06(-0.34%)
Apr 18, 2017 17.60 18.19 16.50 16.59 304,654 -1.08(-6.10%)
Apr 17, 2017 18.10 18.14 17.50 17.67 87,980 -0.37(-2.06%)
Apr 13, 2017 17.58 18.76 17.21 18.04 225,294 +0.40(+2.29%)
Apr 12, 2017 17.90 18.19 17.22 17.64 182,376 -0.16(-0.92%)
Apr 11, 2017 18.04 18.56 17.00 17.80 276,221 -0.20(-1.12%)
Apr 10, 2017 17.66 18.55 16.40 18.00 376,019 +0.08(+0.42%)
Apr 07, 2017 17.01 18.80 16.26 17.93 469,503 -0.09(-0.50%)
Apr 06, 2017 20.80 21.00 14.65 18.02 1,466,621 -2.58(-12.54%)
Apr 05, 2017 23.60 23.80 20.40 20.60 769,082 -2.60(-11.21%)
Apr 04, 2017 24.80 24.80 23.20 23.20 310,579 -1.20(-4.92%)
Apr 03, 2017 25.80 25.80 24.40 24.40 192,902 -1.20(-4.69%)
Mar 31, 2017 25.20 25.80 25.00 25.60 107,577 +0.40(+1.59%)
Mar 30, 2017 25.80 26.00 25.20 25.20 98,738 -0.40(-1.56%)
Mar 29, 2017 26.00 26.20 25.30 25.60 193,820 -0.20(-0.78%)
Mar 28, 2017 26.00 26.60 25.60 25.80 129,355 -0.20(-0.77%)
Mar 27, 2017 24.80 26.00 24.60 26.00 191,623 +0.80(+3.17%)
Mar 24, 2017 25.60 25.80 25.00 25.20 106,808 -0.20(-0.79%)
Mar 23, 2017 25.20 26.00 24.80 25.40 206,813 +0.60(+2.42%)
Mar 22, 2017 24.40 25.60 24.40 24.80 275,170 +0.40(+1.64%)
Mar 21, 2017 26.60 27.00 24.40 24.40 466,660 -2.00(-7.58%)
Mar 20, 2017 26.80 27.00 26.40 26.40 150,216 -0.40(-1.49%)
Mar 17, 2017 27.00 27.60 26.60 26.80 872,767 -0.80(-2.90%)
Mar 16, 2017 28.00 28.00 27.60 27.60 129,342 -0.20(-0.72%)
Mar 15, 2017 28.00 28.20 27.40 27.80 289,837 +0.20(+0.72%)
Mar 14, 2017 28.60 29.00 27.60 27.60 287,888 -1.20(-4.17%)
Mar 13, 2017 29.00 29.10 28.20 28.80 153,181 -0.40(-1.37%)
Mar 10, 2017 29.40 29.60 28.80 29.20 177,007 +0.00(+0.00%)
Mar 09, 2017 29.00 29.60 29.00 29.20 168,517 +0.20(+0.69%)
Mar 08, 2017 28.40 30.00 28.40 29.00 284,365 +0.60(+2.11%)
Mar 07, 2017 29.20 29.60 28.40 28.40 208,770 -1.00(-3.40%)
Mar 06, 2017 30.00 31.00 28.80 29.40 319,254 +0.00(+0.00%)
Mar 03, 2017 28.60 29.60 28.60 29.40 171,525 +0.80(+2.80%)
Mar 02, 2017 30.40 30.60 28.60 28.60 286,072 -1.40(-4.67%)
Mar 01, 2017 30.60 30.80 29.20 30.00 351,476 -0.20(-0.66%)
Feb 28, 2017 30.00 31.60 29.10 30.20 536,428 -2.40(-7.36%)
Feb 27, 2017 28.20 32.60 28.00 32.60 489,024 +5.00(+18.12%)
Feb 24, 2017 28.00 29.40 27.60 27.60 291,053 +0.00(+0.00%)
Feb 23, 2017 28.80 29.20 27.40 27.60 180,673 -1.00(-3.50%)
Feb 22, 2017 29.60 30.80 28.60 28.60 228,177 -0.40(-1.38%)
Feb 21, 2017 30.80 31.00 29.00 29.00 239,231 -1.20(-3.97%)
Feb 17, 2017 30.20 30.20 30.20 0 -1.00(-3.21%)
Feb 16, 2017 33.60 35.60 29.60 31.20 1,067,750 -1.20(-3.70%)
Feb 15, 2017 28.40 34.60 28.20 32.40 1,569,048 +4.00(+14.08%)
Feb 14, 2017 27.40 28.40 27.20 28.40 252,536 +1.00(+3.65%)
Feb 13, 2017 27.60 28.40 26.80 27.40 265,753 +0.60(+2.24%)
Feb 10, 2017 26.60 27.40 26.20 26.80 301,734 +0.40(+1.52%)
Feb 09, 2017 25.80 26.60 25.80 26.40 145,649 +0.20(+0.76%)
Feb 08, 2017 25.80 26.60 25.60 26.20 174,301 +0.00(+0.00%)
Feb 07, 2017 26.60 26.80 25.80 26.20 157,187 -0.40(-1.50%)
Feb 06, 2017 26.60 27.00 26.00 26.60 135,371 +0.00(+0.00%)
Feb 03, 2017 26.00 26.60 25.60 26.60 158,982 +1.00(+3.91%)
Feb 02, 2017 26.20 26.60 25.60 25.60 189,692 -0.40(-1.54%)
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.