Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.67 30.67 29.18 29.32 1,049,134 -1.47(-4.77%)
Apr 27, 2017 31.46 31.46 30.51 30.79 401,722 -0.37(-1.19%)
Apr 26, 2017 31.00 31.62 30.50 31.16 1,254,973 +0.45(+1.47%)
Apr 25, 2017 27.91 31.08 27.80 30.71 2,105,069 +2.96(+10.67%)
Apr 24, 2017 27.69 27.92 26.97 27.75 1,094,204 +0.74(+2.74%)
Apr 21, 2017 25.09 27.88 25.06 27.01 2,711,174 +1.81(+7.18%)
Apr 20, 2017 25.27 25.70 24.62 25.20 851,348 +0.62(+2.52%)
Apr 19, 2017 24.07 24.82 24.07 24.58 378,243 +0.58(+2.42%)
Apr 18, 2017 24.09 24.18 23.72 24.00 242,938 -0.04(-0.17%)
Apr 17, 2017 23.67 24.13 23.51 24.04 196,386 +0.44(+1.86%)
Apr 13, 2017 23.90 24.12 23.47 23.60 259,987 -0.35(-1.46%)
Apr 12, 2017 23.90 24.42 23.81 23.95 281,766 +0.15(+0.63%)
Apr 11, 2017 24.00 24.36 23.34 23.80 416,535 -0.24(-1.00%)
Apr 10, 2017 23.43 24.75 23.30 24.04 465,373 +0.56(+2.39%)
Apr 07, 2017 23.92 23.99 23.22 23.48 366,243 -0.40(-1.68%)
Apr 06, 2017 24.06 24.60 23.58 23.88 511,625 -0.31(-1.28%)
Apr 05, 2017 25.10 25.30 24.14 24.19 678,850 -0.87(-3.47%)
Apr 04, 2017 25.36 25.49 24.55 25.06 582,396 -0.42(-1.65%)
Apr 03, 2017 25.55 25.72 24.90 25.48 569,044 -0.13(-0.51%)
Mar 31, 2017 25.11 25.68 24.91 25.61 446,750 +0.35(+1.39%)
Mar 30, 2017 26.39 26.39 25.04 25.26 735,160 -1.10(-4.17%)
Mar 29, 2017 26.08 26.80 26.00 26.36 473,297 +0.16(+0.61%)
Mar 28, 2017 25.90 26.52 25.51 26.20 622,093 +0.30(+1.16%)
Mar 27, 2017 25.11 26.00 24.30 25.90 499,995 +0.26(+1.01%)
Mar 24, 2017 25.00 26.14 24.91 25.64 1,518,446 +0.72(+2.89%)
Mar 23, 2017 24.16 25.09 24.11 24.92 595,076 +0.62(+2.55%)
Mar 22, 2017 24.60 24.90 24.03 24.30 530,834 -0.32(-1.30%)
Mar 21, 2017 25.45 25.47 24.28 24.62 537,382 -0.65(-2.57%)
Mar 20, 2017 25.27 25.79 24.96 25.27 545,542 -0.01(-0.04%)
Mar 17, 2017 26.00 26.06 24.15 25.28 952,407 -0.75(-2.88%)
Mar 16, 2017 25.41 26.73 25.41 26.03 762,350 +0.83(+3.29%)
Mar 15, 2017 25.49 25.82 24.65 25.20 827,752 -0.37(-1.45%)
Mar 14, 2017 25.77 25.97 24.89 25.57 1,187,295 -0.23(-0.89%)
Mar 13, 2017 24.49 26.00 24.49 25.80 915,932 +1.32(+5.39%)
Mar 10, 2017 24.44 24.55 23.90 24.48 596,237 +0.03(+0.12%)
Mar 09, 2017 23.50 24.59 22.96 24.45 1,360,669 +0.60(+2.52%)
Mar 08, 2017 22.22 24.18 21.67 23.85 1,252,177 +1.77(+8.02%)
Mar 07, 2017 21.78 22.59 21.56 22.08 1,692,615 +0.18(+0.82%)
Mar 06, 2017 21.90 22.85 21.49 21.90 3,334,425 +0.15(+0.69%)
Mar 03, 2017 19.90 22.20 19.89 21.75 1,453,392 +1.79(+8.97%)
Mar 02, 2017 19.50 20.20 19.02 19.96 1,766,604 +0.43(+2.20%)
Mar 01, 2017 20.12 20.28 19.28 19.53 1,406,922 +0.47(+2.47%)
Feb 28, 2017 19.51 19.53 18.90 19.06 594,461 -0.37(-1.90%)
Feb 27, 2017 19.19 19.78 19.00 19.43 476,213 +0.14(+0.73%)
Feb 24, 2017 19.19 19.62 18.89 19.29 416,754 -0.18(-0.92%)
Feb 23, 2017 18.78 19.80 18.48 19.47 1,019,608 +0.95(+5.13%)
Feb 22, 2017 18.74 18.78 18.04 18.52 1,321,075 -0.33(-1.75%)
Feb 21, 2017 18.88 19.25 18.64 18.85 421,702 +0.10(+0.53%)
Feb 17, 2017 18.75 18.75 18.75 0 -0.21(-1.11%)
Feb 16, 2017 18.90 19.37 18.87 18.96 623,123 +0.17(+0.90%)
Feb 15, 2017 19.96 20.14 18.77 18.79 905,573 -1.14(-5.72%)
Feb 14, 2017 20.39 20.57 19.88 19.93 510,495 -0.45(-2.21%)
Feb 13, 2017 20.20 20.63 19.80 20.38 551,255 +0.20(+0.99%)
Feb 10, 2017 20.00 20.57 20.00 20.18 403,294 +0.18(+0.90%)
Feb 09, 2017 19.93 21.27 19.87 20.00 1,119,217 +0.17(+0.86%)
Feb 08, 2017 19.58 19.96 19.15 19.83 486,756 +0.29(+1.48%)
Feb 07, 2017 19.20 19.88 18.87 19.54 1,014,243 +0.56(+2.95%)
Feb 06, 2017 19.02 19.12 18.69 18.98 370,163 +0.01(+0.05%)
Feb 03, 2017 18.77 19.05 18.53 18.97 509,118 +0.20(+1.07%)
Feb 02, 2017 18.97 19.16 18.64 18.77 405,510 -0.22(-1.16%)
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.