Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.56 15.60 15.40 15.40 6,198 -0.06(-0.39%)
Apr 27, 2017 15.69 15.69 15.26 15.46 27,274 -0.36(-2.28%)
Apr 26, 2017 15.83 16.08 15.82 15.82 2,497 +0.01(+0.06%)
Apr 25, 2017 15.71 15.82 15.69 15.81 4,545 +0.11(+0.67%)
Apr 24, 2017 15.77 15.77 15.63 15.70 7,417 +0.02(+0.16%)
Apr 21, 2017 15.56 15.70 15.52 15.68 3,029 +0.03(+0.19%)
Apr 20, 2017 15.66 15.75 15.65 15.65 54,762 +0.06(+0.38%)
Apr 19, 2017 16.03 16.05 15.56 15.59 40,829 -0.42(-2.62%)
Apr 18, 2017 16.13 16.26 15.98 16.01 68,146 -0.21(-1.27%)
Apr 17, 2017 16.13 16.25 16.13 16.22 26,101 +0.05(+0.31%)
Apr 13, 2017 16.51 16.51 16.12 16.17 5,360 -0.35(-2.09%)
Apr 12, 2017 16.66 16.80 16.47 16.51 12,059 -0.17(-1.01%)
Apr 11, 2017 16.67 16.68 16.44 16.68 47,954 -0.04(-0.24%)
Apr 10, 2017 16.66 16.72 16.66 16.72 9,255 +0.30(+1.83%)
Apr 07, 2017 16.57 16.57 16.41 16.42 11,932 -0.12(-0.73%)
Apr 06, 2017 16.49 16.59 16.47 16.54 16,932 +0.16(+0.97%)
Apr 05, 2017 16.72 16.86 16.34 16.38 23,349 -0.15(-0.90%)
Apr 04, 2017 16.35 16.53 16.22 16.53 68,990 +0.22(+1.35%)
Apr 03, 2017 16.37 16.38 16.19 16.31 19,771 -0.11(-0.64%)
Mar 31, 2017 16.50 16.50 16.32 16.41 3,861 -0.04(-0.21%)
Mar 30, 2017 16.58 16.58 16.41 16.45 13,275 -0.11(-0.66%)
Mar 29, 2017 16.20 16.59 16.20 16.56 37,497 +0.43(+2.67%)
Mar 28, 2017 15.80 16.16 15.79 16.13 8,805 +0.37(+2.35%)
Mar 27, 2017 15.56 15.81 15.51 15.76 81,792 +0.03(+0.19%)
Mar 24, 2017 15.84 15.84 15.69 15.73 7,140 -0.04(-0.22%)
Mar 23, 2017 15.71 15.90 15.71 15.77 13,120 -0.05(-0.32%)
Mar 22, 2017 15.75 15.87 15.69 15.82 72,288 -0.05(-0.34%)
Mar 21, 2017 16.24 16.25 15.87 15.87 25,494 -0.27(-1.67%)
Mar 20, 2017 16.00 16.18 15.98 16.14 14,632 -0.04(-0.25%)
Mar 17, 2017 16.31 16.32 16.13 16.18 43,329 -0.01(-0.03%)
Mar 16, 2017 16.38 16.38 16.18 16.19 36,722 -0.17(-1.01%)
Mar 15, 2017 16.01 16.35 15.96 16.35 39,828 +0.51(+3.22%)
Mar 14, 2017 15.97 15.97 15.60 15.84 25,322 -0.24(-1.46%)
Mar 13, 2017 15.94 16.09 15.94 16.08 14,085 +0.13(+0.79%)
Mar 10, 2017 16.17 16.20 15.90 15.95 23,953 -0.13(-0.81%)
Mar 09, 2017 15.89 16.08 15.65 16.08 149,881 +0.15(+0.92%)
Mar 08, 2017 16.59 16.59 15.93 15.93 72,558 -0.69(-4.13%)
Mar 07, 2017 16.82 16.82 16.62 16.62 12,880 -0.17(-1.01%)
Mar 06, 2017 16.61 16.79 16.57 16.79 7,222 +0.13(+0.78%)
Mar 03, 2017 16.66 16.72 16.63 16.66 4,016 -0.02(-0.12%)
Mar 02, 2017 16.87 16.87 16.68 16.68 19,498 -0.32(-1.88%)
Mar 01, 2017 16.75 17.03 16.75 17.00 5,725 +0.39(+2.35%)
Feb 28, 2017 16.60 16.69 16.54 16.61 55,416 -0.15(-0.89%)
Feb 27, 2017 16.63 16.77 16.59 16.76 15,847 +0.19(+1.12%)
Feb 24, 2017 16.83 16.88 16.57 16.57 22,406 -0.36(-2.10%)
Feb 23, 2017 17.34 17.34 16.82 16.93 61,097 -0.09(-0.53%)
Feb 22, 2017 17.49 17.49 17.02 17.02 10,172 -0.51(-2.91%)
Feb 21, 2017 17.48 17.62 17.47 17.53 212,972 +0.16(+0.92%)
Feb 17, 2017 17.37 17.37 17.37 0 -0.08(-0.46%)
Feb 16, 2017 17.82 17.82 17.43 17.45 26,464 -0.18(-0.99%)
Feb 15, 2017 17.65 17.70 17.61 17.62 13,666 -0.09(-0.48%)
Feb 14, 2017 17.61 17.72 17.38 17.71 75,958 +0.12(+0.68%)
Feb 13, 2017 17.70 17.70 17.45 17.59 57,310 -0.10(-0.56%)
Feb 10, 2017 17.68 17.80 17.66 17.69 37,512 +0.20(+1.15%)
Feb 09, 2017 17.17 17.50 17.17 17.49 22,161 +0.39(+2.26%)
Feb 08, 2017 17.02 17.19 16.69 17.10 277,812 +0.01(+0.04%)
Feb 07, 2017 17.51 17.51 16.93 17.09 106,199 -0.45(-2.55%)
Feb 06, 2017 17.92 17.95 17.51 17.54 6,886 -0.32(-1.78%)
Feb 03, 2017 17.65 17.91 17.65 17.86 185,826 +0.22(+1.27%)
Feb 02, 2017 17.59 17.69 17.45 17.63 13,400 +0.15(+0.88%)
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.