Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.09 16.15 15.87 16.01 1,177,569 -0.04(-0.25%)
Apr 27, 2017 16.01 16.17 15.86 16.05 906,299 +0.05(+0.31%)
Apr 26, 2017 16.13 16.22 15.96 16.00 1,149,138 -0.10(-0.62%)
Apr 25, 2017 16.01 16.16 15.89 16.10 1,768,162 +0.27(+1.71%)
Apr 24, 2017 15.77 16.09 15.64 15.83 1,171,959 +0.44(+2.86%)
Apr 21, 2017 15.30 15.44 15.12 15.39 760,649 +0.08(+0.52%)
Apr 20, 2017 15.10 15.44 15.03 15.31 903,328 +0.32(+2.13%)
Apr 19, 2017 15.03 15.25 14.96 14.99 814,484 +0.06(+0.40%)
Apr 18, 2017 14.73 15.06 14.65 14.93 771,745 +0.09(+0.61%)
Apr 17, 2017 14.84 14.96 14.63 14.84 764,135 +0.06(+0.41%)
Apr 13, 2017 15.04 15.16 14.59 14.78 744,859 -0.29(-1.92%)
Apr 12, 2017 15.34 15.37 14.95 15.07 741,460 -0.30(-1.95%)
Apr 11, 2017 15.19 15.43 15.10 15.37 793,117 +0.14(+0.92%)
Apr 10, 2017 15.11 15.44 15.03 15.23 992,754 +0.14(+0.93%)
Apr 07, 2017 15.03 15.19 14.88 15.09 1,035,376 +0.01(+0.07%)
Apr 06, 2017 14.86 15.11 14.81 15.08 965,064 +0.22(+1.48%)
Apr 05, 2017 15.07 15.15 14.77 14.86 1,285,117 -0.02(-0.13%)
Apr 04, 2017 14.65 14.94 14.60 14.88 1,265,051 +0.24(+1.64%)
Apr 03, 2017 14.95 15.03 14.44 14.64 877,759 -0.26(-1.74%)
Mar 31, 2017 14.81 15.17 14.57 14.90 1,245,494 +0.06(+0.40%)
Mar 30, 2017 14.84 14.97 14.69 14.84 845,163 -0.02(-0.13%)
Mar 29, 2017 14.57 14.87 14.55 14.86 860,255 +0.21(+1.43%)
Mar 28, 2017 14.54 14.76 14.43 14.65 865,465 +0.18(+1.24%)
Mar 27, 2017 14.25 14.53 14.04 14.47 769,181 +0.03(+0.21%)
Mar 24, 2017 14.57 14.70 14.28 14.44 613,122 -0.07(-0.48%)
Mar 23, 2017 14.40 14.78 14.16 14.51 821,642 +0.11(+0.76%)
Mar 22, 2017 14.33 14.64 14.15 14.40 1,229,053 -0.07(-0.48%)
Mar 21, 2017 15.12 15.20 14.45 14.47 1,814,921 -0.57(-3.79%)
Mar 20, 2017 15.56 15.75 14.89 15.04 1,641,375 -0.59(-3.77%)
Mar 17, 2017 15.75 15.85 15.41 15.63 1,897,006 -0.12(-0.76%)
Mar 16, 2017 15.54 15.80 15.49 15.75 2,141,628 +0.32(+2.07%)
Mar 15, 2017 15.29 15.59 15.19 15.43 2,090,946 +0.31(+2.05%)
Mar 14, 2017 15.20 15.36 15.06 15.12 1,527,389 -0.23(-1.50%)
Mar 13, 2017 15.22 15.41 15.13 15.35 1,879,947 +0.08(+0.52%)
Mar 10, 2017 15.12 15.28 14.89 15.27 2,848,529 +0.42(+2.83%)
Mar 09, 2017 14.82 15.06 14.61 14.85 1,797,468 -0.06(-0.40%)
Mar 08, 2017 14.63 15.14 14.54 14.91 2,487,712 +0.37(+2.54%)
Mar 07, 2017 15.04 15.18 14.48 14.54 2,506,959 -0.50(-3.32%)
Mar 06, 2017 15.21 15.52 14.93 15.04 2,860,858 -0.11(-0.73%)
Mar 03, 2017 14.86 15.22 14.38 15.15 9,595,700 +0.00(+0.00%)
Mar 02, 2017 14.84 15.71 14.73 15.15 6,473,996 +0.61(+4.20%)
Mar 01, 2017 13.99 15.00 13.96 14.54 4,803,047 +1.60(+12.36%)
Feb 28, 2017 12.75 13.08 12.72 12.94 2,651,058 +0.12(+0.94%)
Feb 27, 2017 12.27 12.86 12.14 12.82 1,249,339 +0.58(+4.74%)
Feb 24, 2017 12.18 12.38 12.18 12.24 678,730 -0.17(-1.37%)
Feb 23, 2017 12.52 12.52 12.12 12.41 653,003 -0.02(-0.16%)
Feb 22, 2017 12.42 12.42 12.34 12.43 607,751 -0.05(-0.40%)
Feb 21, 2017 12.55 12.70 12.41 12.48 802,657 -0.03(-0.24%)
Feb 17, 2017 12.51 12.51 12.51 0 -0.10(-0.79%)
Feb 16, 2017 12.68 12.84 12.44 12.61 704,195 -0.07(-0.55%)
Feb 15, 2017 12.47 12.75 12.38 12.68 1,100,772 +0.16(+1.28%)
Feb 14, 2017 12.37 12.59 12.25 12.52 789,020 +0.12(+0.97%)
Feb 13, 2017 12.50 12.65 12.30 12.40 726,872 +0.02(+0.16%)
Feb 10, 2017 12.30 12.49 12.19 12.38 809,322 +0.10(+0.81%)
Feb 09, 2017 11.82 12.37 11.78 12.28 1,276,363 +0.49(+4.16%)
Feb 08, 2017 11.73 11.80 11.43 11.79 1,014,200 +0.20(+1.73%)
Feb 07, 2017 11.65 11.82 11.42 11.59 1,192,726 -0.06(-0.52%)
Feb 06, 2017 11.26 11.66 11.14 11.65 1,695,843 +0.33(+2.92%)
Feb 03, 2017 11.14 11.35 11.03 11.32 867,220 +0.32(+2.91%)
Feb 02, 2017 10.75 11.10 10.66 11.00 899,419 +0.19(+1.76%)
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.