Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.50 16.79 16.43 16.48 26,563,886 -0.13(-0.78%)
Apr 27, 2017 15.80 16.63 15.80 16.61 41,141,212 +0.79(+4.99%)
Apr 26, 2017 15.90 16.48 15.76 15.82 79,290,560 +1.16(+7.91%)
Apr 25, 2017 14.71 14.96 14.63 14.66 20,488,984 -0.05(-0.34%)
Apr 24, 2017 14.70 14.82 14.56 14.71 12,770,724 +0.08(+0.55%)
Apr 21, 2017 14.65 14.75 14.41 14.63 13,788,561 -0.02(-0.14%)
Apr 20, 2017 14.58 14.75 14.51 14.65 9,555,511 +0.11(+0.76%)
Apr 19, 2017 14.44 14.79 14.44 14.54 14,263,186 +0.10(+0.69%)
Apr 18, 2017 14.37 14.56 14.27 14.44 9,694,133 +0.04(+0.28%)
Apr 17, 2017 14.30 14.55 14.12 14.40 10,394,339 +0.10(+0.70%)
Apr 13, 2017 14.49 14.50 14.22 14.30 10,554,106 -0.12(-0.83%)
Apr 12, 2017 14.34 14.78 14.26 14.42 12,911,393 +0.11(+0.77%)
Apr 11, 2017 14.30 14.40 14.20 14.31 7,590,852 -0.05(-0.35%)
Apr 10, 2017 14.30 14.46 14.20 14.36 9,991,469 +0.07(+0.49%)
Apr 07, 2017 14.36 14.43 14.25 14.29 8,267,410 -0.10(-0.69%)
Apr 06, 2017 14.53 14.62 14.30 14.39 18,093,088 -0.14(-0.96%)
Apr 05, 2017 14.61 14.81 14.41 14.53 13,818,697 -0.16(-1.09%)
Apr 04, 2017 14.75 14.76 14.58 14.69 8,926,488 -0.15(-1.01%)
Apr 03, 2017 14.97 14.98 14.65 14.84 11,593,207 -0.11(-0.74%)
Mar 31, 2017 14.93 15.06 14.91 14.95 8,402,610 +0.03(+0.20%)
Mar 30, 2017 15.05 15.08 14.90 14.92 8,422,537 -0.12(-0.80%)
Mar 29, 2017 14.86 15.06 14.70 15.04 11,072,381 +0.10(+0.67%)
Mar 28, 2017 15.00 15.17 14.80 14.94 14,834,653 -0.05(-0.33%)
Mar 27, 2017 15.02 15.05 14.75 14.99 10,445,855 -0.15(-0.99%)
Mar 24, 2017 15.06 15.37 15.03 15.14 15,549,218 +0.21(+1.41%)
Mar 23, 2017 14.99 15.05 14.73 14.93 11,626,266 -0.05(-0.33%)
Mar 22, 2017 14.50 14.99 14.32 14.98 21,041,798 +0.44(+3.03%)
Mar 21, 2017 15.08 15.10 14.50 14.54 19,084,024 -0.55(-3.64%)
Mar 20, 2017 15.11 15.11 14.82 15.09 12,490,224 +0.01(+0.07%)
Mar 17, 2017 15.20 15.23 15.03 15.08 10,989,782 -0.11(-0.72%)
Mar 16, 2017 15.08 15.28 15.04 15.19 11,662,530 +0.16(+1.06%)
Mar 15, 2017 15.25 15.30 14.85 15.03 19,376,384 -0.29(-1.89%)
Mar 14, 2017 15.20 15.58 15.15 15.32 15,042,012 +0.11(+0.72%)
Mar 13, 2017 15.10 15.27 15.10 15.21 8,719,026 +0.09(+0.60%)
Mar 10, 2017 15.23 15.27 14.94 15.12 13,702,981 -0.10(-0.66%)
Mar 09, 2017 15.24 15.38 15.03 15.22 10,953,089 -0.02(-0.13%)
Mar 08, 2017 15.19 15.36 15.09 15.24 12,642,838 +0.06(+0.40%)
Mar 07, 2017 15.52 15.73 15.16 15.18 16,674,916 -0.38(-2.44%)
Mar 06, 2017 15.75 15.78 15.50 15.56 11,445,587 -0.19(-1.21%)
Mar 03, 2017 15.84 16.10 15.68 15.75 15,194,477 -0.04(-0.25%)
Mar 02, 2017 15.77 16.00 15.72 15.79 12,397,094 +0.00(+0.00%)
Mar 01, 2017 15.87 15.90 15.59 15.79 18,155,436 +0.02(+0.13%)
Feb 28, 2017 16.00 16.04 15.74 15.77 10,851,193 -0.29(-1.81%)
Feb 27, 2017 15.93 16.13 15.72 16.06 13,638,398 +0.08(+0.50%)
Feb 24, 2017 15.95 15.97 15.85 15.98 9,139,840 -0.05(-0.31%)
Feb 23, 2017 16.12 16.27 15.90 16.03 15,286,544 -0.05(-0.31%)
Feb 22, 2017 16.40 16.51 16.01 16.08 13,582,409 -0.34(-2.07%)
Feb 21, 2017 16.64 16.69 16.30 16.42 16,003,363 -0.20(-1.20%)
Feb 17, 2017 16.62 16.62 16.62 0 +0.27(+1.65%)
Feb 16, 2017 16.69 16.79 16.32 16.35 21,597,296 -0.39(-2.33%)
Feb 15, 2017 16.85 16.88 16.30 16.74 35,178,504 +0.22(+1.33%)
Feb 14, 2017 15.92 16.60 15.85 16.52 34,785,824 +0.71(+4.49%)
Feb 13, 2017 15.63 15.99 15.51 15.81 29,106,158 +0.23(+1.48%)
Feb 10, 2017 15.96 16.00 15.50 15.58 73,061,192 -0.83(-5.06%)
Feb 09, 2017 18.72 17.12 16.26 16.41 109,194,896 -2.31(-12.34%)
Feb 08, 2017 18.77 18.77 18.05 18.72 37,321,592 +0.46(+2.52%)
Feb 07, 2017 18.00 18.67 17.99 18.26 26,785,220 +0.33(+1.84%)
Feb 06, 2017 17.70 17.97 17.41 17.93 13,193,766 +0.32(+1.82%)
Feb 03, 2017 17.72 17.85 17.44 17.61 14,431,299 -0.17(-0.96%)
Feb 02, 2017 17.33 17.86 17.12 17.78 19,402,292 +0.54(+3.13%)
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.