Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.68 18.82 18.57 18.66 3,568,505 +0.04(+0.21%)
Apr 27, 2017 19.10 19.18 18.56 18.62 4,410,660 -0.51(-2.67%)
Apr 26, 2017 18.55 19.50 18.44 19.13 6,193,935 +0.58(+3.13%)
Apr 25, 2017 18.16 18.65 18.12 18.55 8,750,814 +0.35(+1.92%)
Apr 24, 2017 18.27 18.47 18.05 18.20 7,098,974 -0.06(-0.33%)
Apr 21, 2017 18.62 18.63 18.17 18.26 5,396,038 -0.37(-1.99%)
Apr 20, 2017 18.50 18.81 18.50 18.63 3,593,969 +0.19(+1.03%)
Apr 19, 2017 18.70 18.89 18.44 18.44 4,357,758 -0.12(-0.65%)
Apr 18, 2017 18.52 18.85 18.51 18.56 3,091,851 -0.13(-0.70%)
Apr 17, 2017 18.47 18.71 18.47 18.69 3,313,397 +0.29(+1.58%)
Apr 13, 2017 18.77 18.81 18.17 18.40 4,692,789 -0.35(-1.87%)
Apr 12, 2017 18.90 19.01 18.66 18.75 2,280,880 -0.15(-0.79%)
Apr 11, 2017 19.17 19.23 18.87 18.90 3,195,261 -0.27(-1.41%)
Apr 10, 2017 19.42 19.43 19.15 19.17 1,723,266 -0.10(-0.52%)
Apr 07, 2017 19.43 19.55 19.27 19.27 1,632,285 -0.16(-0.82%)
Apr 06, 2017 19.34 19.70 19.25 19.43 5,220,805 +0.34(+1.78%)
Apr 05, 2017 19.44 19.61 19.03 19.09 2,891,940 -0.19(-0.99%)
Apr 04, 2017 19.45 19.56 19.27 19.28 1,912,937 -0.17(-0.87%)
Apr 03, 2017 19.77 19.82 19.31 19.45 2,714,729 -0.28(-1.42%)
Mar 31, 2017 19.42 19.79 19.34 19.73 5,152,128 +0.31(+1.60%)
Mar 30, 2017 19.41 19.43 19.21 19.42 2,185,566 +0.10(+0.52%)
Mar 29, 2017 18.72 19.36 18.72 19.32 4,490,470 +0.54(+2.88%)
Mar 28, 2017 18.31 18.85 18.23 18.78 4,934,415 +0.47(+2.57%)
Mar 27, 2017 18.63 18.76 18.31 18.31 5,571,081 -0.59(-3.12%)
Mar 24, 2017 18.59 19.23 18.52 18.90 6,410,968 +0.44(+2.38%)
Mar 23, 2017 18.40 18.59 18.26 18.46 5,681,926 +0.16(+0.87%)
Mar 22, 2017 18.39 18.46 18.14 18.30 6,076,292 -0.31(-1.67%)
Mar 21, 2017 18.81 18.85 18.05 18.61 5,610,187 -0.13(-0.69%)
Mar 20, 2017 18.88 18.93 18.64 18.74 3,973,468 -0.22(-1.16%)
Mar 17, 2017 18.99 19.06 18.82 18.96 4,678,192 -0.03(-0.16%)
Mar 16, 2017 19.08 19.17 18.77 18.99 2,684,329 -0.07(-0.37%)
Mar 15, 2017 18.40 19.10 18.22 19.06 5,018,999 +0.68(+3.70%)
Mar 14, 2017 18.55 18.66 18.11 18.38 2,741,016 -0.31(-1.66%)
Mar 13, 2017 18.48 18.80 18.48 18.69 2,714,727 +0.18(+0.97%)
Mar 10, 2017 18.61 18.78 18.37 18.51 2,611,240 -0.03(-0.16%)
Mar 09, 2017 18.68 18.72 18.37 18.54 5,924,001 -0.27(-1.44%)
Mar 08, 2017 19.08 19.22 18.76 18.81 3,515,488 -0.45(-2.34%)
Mar 07, 2017 19.41 19.44 19.11 19.26 2,060,659 -0.15(-0.77%)
Mar 06, 2017 19.24 19.42 18.93 19.41 3,905,241 +0.13(+0.67%)
Mar 03, 2017 19.07 19.31 19.07 19.28 2,891,992 +0.17(+0.89%)
Mar 02, 2017 19.00 19.21 18.85 19.11 2,718,407 +0.06(+0.31%)
Mar 01, 2017 18.98 19.21 18.92 19.05 5,027,135 +0.21(+1.11%)
Feb 28, 2017 18.85 19.05 18.74 18.84 3,280,814 -0.12(-0.63%)
Feb 27, 2017 18.94 19.12 18.71 18.96 3,250,824 +0.09(+0.48%)
Feb 24, 2017 18.81 18.94 18.61 18.87 2,883,668 -0.11(-0.58%)
Feb 23, 2017 19.30 19.40 18.70 18.98 5,069,139 +0.06(+0.32%)
Feb 22, 2017 19.01 19.04 18.79 18.92 2,947,326 -0.13(-0.68%)
Feb 21, 2017 19.39 19.41 18.96 19.05 3,674,047 -0.01(-0.05%)
Feb 17, 2017 19.06 19.06 19.06 0 -0.06(-0.31%)
Feb 16, 2017 19.44 19.54 19.06 19.12 5,723,317 -0.24(-1.24%)
Feb 15, 2017 19.43 19.85 19.26 19.36 5,089,825 -0.02(-0.10%)
Feb 14, 2017 18.62 19.45 18.49 19.38 8,351,889 +0.80(+4.31%)
Feb 13, 2017 18.78 18.89 18.46 18.58 5,922,883 -0.26(-1.38%)
Feb 10, 2017 19.35 19.37 18.83 18.84 5,297,450 -0.31(-1.62%)
Feb 09, 2017 19.25 19.48 18.96 19.15 6,616,207 -0.10(-0.52%)
Feb 08, 2017 19.05 19.27 18.44 19.25 4,885,187 +0.20(+1.05%)
Feb 07, 2017 18.40 19.17 18.30 19.05 7,579,286 +0.51(+2.75%)
Feb 06, 2017 19.04 19.20 18.42 18.54 7,322,594 -0.51(-2.68%)
Feb 03, 2017 18.67 19.27 18.34 19.05 12,758,020 +0.54(+2.92%)
Feb 02, 2017 18.29 18.52 17.93 18.51 3,439,576 +0.42(+2.32%)
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.