Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.59 19.67 18.58 18.96 6,340,048 -0.66(-3.38%)
Apr 27, 2017 19.46 19.83 19.14 19.62 23,200,964 +0.15(+0.79%)
Apr 26, 2017 19.89 19.98 19.42 19.47 10,709,336 +0.31(+1.60%)
Apr 25, 2017 19.10 19.22 18.84 19.17 2,574,629 +0.22(+1.17%)
Apr 24, 2017 18.58 19.15 18.44 18.94 3,012,313 +0.62(+3.38%)
Apr 21, 2017 17.54 18.48 17.53 18.32 2,315,413 +0.82(+4.66%)
Apr 20, 2017 17.37 17.66 17.30 17.51 1,449,648 +0.20(+1.13%)
Apr 19, 2017 17.70 17.78 17.19 17.31 2,350,891 -0.24(-1.36%)
Apr 18, 2017 17.56 17.77 17.18 17.55 2,078,179 -0.14(-0.77%)
Apr 17, 2017 17.75 17.87 17.50 17.69 1,693,191 +0.09(+0.53%)
Apr 13, 2017 17.96 18.15 17.57 17.59 1,794,731 -0.23(-1.29%)
Apr 12, 2017 18.04 18.24 17.78 17.82 1,962,539 -0.16(-0.90%)
Apr 11, 2017 17.85 17.99 17.47 17.98 2,436,330 +0.08(+0.43%)
Apr 10, 2017 17.75 18.32 17.64 17.91 2,340,414 +0.23(+1.30%)
Apr 07, 2017 17.45 17.93 17.35 17.68 1,677,373 +0.28(+1.61%)
Apr 06, 2017 17.59 17.73 17.19 17.40 2,583,937 -0.17(-0.97%)
Apr 05, 2017 18.83 18.96 17.56 17.57 3,766,020 -1.06(-5.70%)
Apr 04, 2017 18.70 18.79 18.44 18.63 2,227,880 -0.05(-0.27%)
Apr 03, 2017 18.79 18.94 18.44 18.68 1,861,818 -0.15(-0.81%)
Mar 31, 2017 18.54 18.87 18.49 18.83 1,319,818 +0.30(+1.60%)
Mar 30, 2017 18.56 18.69 18.36 18.54 1,893,536 -0.10(-0.55%)
Mar 29, 2017 17.93 18.69 17.86 18.64 2,731,759 +0.71(+3.93%)
Mar 28, 2017 18.08 18.21 17.74 17.93 3,080,813 -0.10(-0.57%)
Mar 27, 2017 17.70 18.38 17.57 18.04 2,191,547 +0.38(+2.17%)
Mar 24, 2017 17.67 17.87 17.50 17.65 2,758,949 -0.12(-0.67%)
Mar 23, 2017 17.90 18.12 17.70 17.77 2,107,633 -0.16(-0.90%)
Mar 22, 2017 17.64 18.08 17.36 17.93 2,602,718 +0.23(+1.30%)
Mar 21, 2017 18.62 18.62 17.69 17.70 2,788,262 -0.74(-4.01%)
Mar 20, 2017 18.60 18.76 18.27 18.44 1,943,843 -0.16(-0.87%)
Mar 17, 2017 19.07 19.17 18.58 18.60 2,465,123 -0.38(-2.01%)
Mar 16, 2017 19.17 19.48 18.96 18.99 2,034,179 -0.20(-1.02%)
Mar 15, 2017 18.99 19.28 18.71 19.18 2,275,737 +0.40(+2.13%)
Mar 14, 2017 19.06 19.06 18.55 18.78 3,940,309 -0.43(-2.25%)
Mar 13, 2017 18.76 19.34 18.75 19.22 1,389,922 +0.46(+2.45%)
Mar 10, 2017 18.73 18.88 18.44 18.76 1,766,452 +0.20(+1.05%)
Mar 09, 2017 18.70 18.86 18.24 18.56 2,640,521 -0.32(-1.71%)
Mar 08, 2017 18.97 19.45 18.86 18.88 2,710,665 +0.06(+0.32%)
Mar 07, 2017 18.95 19.22 18.63 18.83 3,181,848 -0.14(-0.72%)
Mar 06, 2017 19.34 19.48 18.82 18.96 2,939,225 -0.41(-2.10%)
Mar 03, 2017 19.81 19.97 19.37 19.37 2,579,558 -0.31(-1.55%)
Mar 02, 2017 20.57 20.61 19.67 19.67 2,513,943 -0.93(-4.49%)
Mar 01, 2017 21.09 21.36 20.55 20.60 2,834,402 -0.20(-0.98%)
Feb 28, 2017 19.95 21.37 19.92 20.80 5,877,403 +0.89(+4.48%)
Feb 27, 2017 20.07 20.28 19.57 19.91 2,638,970 -0.41(-2.01%)
Feb 24, 2017 20.69 20.70 20.17 20.32 2,315,372 -0.53(-2.53%)
Feb 23, 2017 20.33 21.05 20.26 20.85 2,448,928 +0.61(+3.02%)
Feb 22, 2017 20.64 20.81 20.19 20.24 2,933,330 -0.58(-2.78%)
Feb 21, 2017 20.55 20.83 20.19 20.81 2,249,405 +0.47(+2.31%)
Feb 17, 2017 20.34 20.34 20.34 0 +0.19(+0.96%)
Feb 16, 2017 20.43 20.50 19.89 20.15 3,612,939 -0.45(-2.20%)
Feb 15, 2017 20.65 20.76 20.10 20.60 3,249,015 -0.03(-0.16%)
Feb 14, 2017 20.29 20.66 20.11 20.64 2,403,778 +0.35(+1.74%)
Feb 13, 2017 20.35 20.55 20.25 20.29 2,448,557 -0.04(-0.21%)
Feb 10, 2017 20.58 20.72 20.28 20.33 1,718,251 -0.11(-0.53%)
Feb 09, 2017 20.44 20.76 20.37 20.44 2,455,379 +0.00(+0.00%)
Feb 08, 2017 19.49 20.47 19.44 20.44 4,140,563 +0.83(+4.24%)
Feb 07, 2017 19.53 19.82 19.33 19.61 2,714,127 +0.07(+0.34%)
Feb 06, 2017 19.48 19.85 19.29 19.54 2,485,835 +0.12(+0.60%)
Feb 03, 2017 19.37 19.55 19.09 19.42 1,808,735 +0.19(+1.00%)
Feb 02, 2017 19.21 19.67 19.01 19.23 2,204,699 +0.05(+0.26%)
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.