Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.87 17.97 17.46 17.67 3,444,197 +0.23(+1.33%)
Apr 27, 2017 16.90 17.77 16.68 17.44 11,512,243 +0.89(+5.40%)
Apr 26, 2017 16.31 16.71 16.30 16.55 3,320,175 +0.26(+1.60%)
Apr 25, 2017 16.15 16.33 16.12 16.28 2,376,318 +0.21(+1.33%)
Apr 24, 2017 16.14 16.19 15.98 16.07 1,501,224 +0.20(+1.29%)
Apr 21, 2017 16.06 16.13 15.78 15.87 1,463,005 -0.17(-1.05%)
Apr 20, 2017 15.74 16.09 15.73 16.03 2,810,729 +0.34(+2.14%)
Apr 19, 2017 15.94 16.04 15.61 15.70 2,673,612 -0.17(-1.06%)
Apr 18, 2017 15.98 16.06 15.75 15.87 2,375,942 -0.25(-1.56%)
Apr 17, 2017 15.73 16.22 15.69 16.12 1,894,681 +0.04(+0.23%)
Apr 13, 2017 16.29 16.41 16.04 16.08 1,419,995 -0.28(-1.71%)
Apr 12, 2017 16.57 16.64 16.33 16.36 1,923,216 -0.29(-1.73%)
Apr 11, 2017 16.60 16.69 16.48 16.65 2,341,336 -0.01(-0.06%)
Apr 10, 2017 16.22 16.67 16.16 16.66 2,172,557 +0.41(+2.52%)
Apr 07, 2017 16.35 16.47 16.22 16.25 2,683,430 -0.21(-1.30%)
Apr 06, 2017 16.41 16.58 16.37 16.46 2,512,999 +0.00(+0.00%)
Apr 05, 2017 16.87 16.92 16.40 16.46 3,291,616 -0.34(-2.00%)
Apr 04, 2017 16.61 16.88 16.61 16.80 1,918,475 +0.09(+0.56%)
Apr 03, 2017 16.91 16.96 16.60 16.70 1,682,004 -0.27(-1.59%)
Mar 31, 2017 16.95 17.24 16.95 16.97 2,745,203 -0.13(-0.76%)
Mar 30, 2017 16.44 17.17 16.44 17.10 4,006,928 +0.56(+3.38%)
Mar 29, 2017 16.55 16.66 16.43 16.55 1,726,006 -0.07(-0.45%)
Mar 28, 2017 16.39 16.76 16.39 16.62 4,622,523 +0.16(+0.96%)
Mar 27, 2017 16.68 16.78 16.32 16.46 7,138,669 -0.46(-2.70%)
Mar 24, 2017 16.97 17.04 16.83 16.92 2,213,164 -0.07(-0.38%)
Mar 23, 2017 16.94 17.05 16.86 16.98 2,624,936 +0.02(+0.11%)
Mar 22, 2017 16.68 17.07 16.51 16.96 3,444,407 +0.27(+1.62%)
Mar 21, 2017 17.04 17.05 16.66 16.69 5,085,373 -0.30(-1.75%)
Mar 20, 2017 16.85 17.03 16.85 16.99 2,310,333 +0.08(+0.50%)
Mar 17, 2017 17.06 17.09 16.84 16.91 2,931,416 -0.18(-1.04%)
Mar 16, 2017 17.17 17.22 17.01 17.09 1,258,549 -0.07(-0.43%)
Mar 15, 2017 17.09 17.23 16.99 17.16 2,231,750 +0.16(+0.93%)
Mar 14, 2017 16.94 17.02 16.86 17.00 2,507,433 -0.01(-0.05%)
Mar 13, 2017 16.91 17.09 16.85 17.01 3,060,974 +0.06(+0.33%)
Mar 10, 2017 16.89 16.99 16.80 16.95 2,766,752 +0.18(+1.05%)
Mar 09, 2017 16.76 16.91 16.69 16.78 3,148,697 +0.01(+0.06%)
Mar 08, 2017 16.77 16.85 16.66 16.77 3,085,822 +0.09(+0.56%)
Mar 07, 2017 16.82 16.85 16.53 16.68 2,740,328 -0.12(-0.72%)
Mar 06, 2017 16.73 16.95 16.70 16.80 2,642,464 -0.05(-0.28%)
Mar 03, 2017 16.81 16.88 16.71 16.84 1,615,337 +0.00(+0.00%)
Mar 02, 2017 16.93 16.98 16.82 16.84 2,762,397 -0.08(-0.50%)
Mar 01, 2017 16.97 17.04 16.90 16.93 6,968,339 +0.14(+0.83%)
Feb 28, 2017 16.65 16.89 16.65 16.79 2,624,917 -0.08(-0.50%)
Feb 27, 2017 16.60 16.88 16.14 16.87 3,171,269 +0.11(+0.67%)
Feb 24, 2017 16.71 16.90 16.47 16.76 4,334,015 -0.18(-1.04%)
Feb 23, 2017 16.97 17.01 16.81 16.94 2,344,131 -0.05(-0.27%)
Feb 22, 2017 16.80 16.99 16.80 16.98 2,773,150 -0.03(-0.16%)
Feb 21, 2017 16.89 17.09 16.89 17.01 2,490,492 +0.02(+0.11%)
Feb 17, 2017 16.99 16.99 16.99 0 +0.22(+1.33%)
Feb 16, 2017 16.74 16.80 16.60 16.77 6,421,763 -0.16(-0.94%)
Feb 15, 2017 16.75 16.95 16.71 16.93 2,352,904 +0.16(+0.94%)
Feb 14, 2017 16.41 16.82 16.39 16.77 3,475,422 +0.01(+0.06%)
Feb 13, 2017 16.88 17.02 16.45 16.76 5,468,539 -0.16(-0.94%)
Feb 10, 2017 16.95 17.11 16.85 16.92 5,049,872 -0.07(-0.38%)
Feb 09, 2017 17.10 17.09 16.55 16.98 5,440,417 -0.12(-0.71%)
Feb 08, 2017 16.70 17.13 16.62 17.10 4,317,423 +0.40(+2.40%)
Feb 07, 2017 16.28 16.78 16.23 16.70 3,760,915 +0.44(+2.69%)
Feb 06, 2017 16.30 16.37 16.20 16.27 2,077,079 -0.13(-0.79%)
Feb 03, 2017 16.56 16.74 16.40 16.40 2,324,289 +0.05(+0.28%)
Feb 02, 2017 16.26 16.40 16.15 16.35 2,512,394 -0.02(-0.11%)
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.