Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.83 15.00 14.72 14.74 10,611,103 -0.11(-0.71%)
Apr 27, 2017 15.10 15.14 14.80 14.85 11,608,521 -0.25(-1.66%)
Apr 26, 2017 15.03 15.25 15.00 15.10 10,710,036 +0.05(+0.32%)
Apr 25, 2017 15.12 15.26 15.03 15.05 11,539,012 +0.06(+0.38%)
Apr 24, 2017 15.17 15.31 14.97 14.99 18,245,808 +0.32(+2.20%)
Apr 21, 2017 14.62 14.83 14.47 14.67 16,286,300 -0.05(-0.33%)
Apr 20, 2017 14.44 14.93 14.39 14.72 20,476,714 +0.68(+4.84%)
Apr 19, 2017 14.00 14.21 13.92 14.04 13,698,163 +0.14(+0.99%)
Apr 18, 2017 13.88 14.04 13.75 13.90 13,058,046 -0.11(-0.81%)
Apr 17, 2017 13.75 14.05 13.70 14.01 10,002,589 +0.27(+2.00%)
Apr 13, 2017 13.79 14.04 13.67 13.74 16,905,542 -0.14(-0.99%)
Apr 12, 2017 13.99 14.02 13.79 13.88 10,914,565 -0.13(-0.92%)
Apr 11, 2017 13.91 14.01 13.75 14.00 9,323,310 +0.02(+0.12%)
Apr 10, 2017 14.06 14.17 13.85 13.99 12,395,775 -0.11(-0.75%)
Apr 07, 2017 14.03 14.21 13.98 14.09 8,787,186 -0.06(-0.46%)
Apr 06, 2017 13.91 14.19 13.82 14.16 11,739,157 +0.26(+1.86%)
Apr 05, 2017 14.47 14.47 13.89 13.90 19,873,588 -0.32(-2.22%)
Apr 04, 2017 14.18 14.33 14.14 14.21 10,740,162 -0.11(-0.79%)
Apr 03, 2017 14.42 14.44 14.10 14.33 10,228,325 -0.04(-0.28%)
Mar 31, 2017 14.42 14.51 14.35 14.37 13,809,426 -0.17(-1.17%)
Mar 30, 2017 14.14 14.58 14.13 14.54 18,529,998 +0.39(+2.74%)
Mar 29, 2017 14.13 14.21 14.01 14.15 11,439,096 +0.02(+0.11%)
Mar 28, 2017 13.85 14.23 13.84 14.13 11,295,932 +0.25(+1.80%)
Mar 27, 2017 13.46 13.90 13.37 13.88 13,379,616 -0.05(-0.35%)
Mar 24, 2017 13.99 14.06 13.79 13.93 11,379,726 -0.01(-0.06%)
Mar 23, 2017 13.80 14.14 13.74 13.94 12,441,864 +0.08(+0.58%)
Mar 22, 2017 13.58 13.96 13.37 13.86 23,556,716 +0.20(+1.48%)
Mar 21, 2017 14.70 14.71 13.62 13.66 31,755,782 -0.95(-6.53%)
Mar 20, 2017 14.77 14.86 14.61 14.61 14,750,183 -0.22(-1.47%)
Mar 17, 2017 14.93 14.99 14.75 14.83 23,506,918 -0.10(-0.65%)
Mar 16, 2017 14.89 15.03 14.81 14.93 12,075,392 +0.11(+0.76%)
Mar 15, 2017 15.00 15.15 14.80 14.81 18,807,524 -0.11(-0.76%)
Mar 14, 2017 14.87 14.93 14.64 14.93 11,521,788 -0.05(-0.32%)
Mar 13, 2017 15.03 15.09 14.89 14.97 10,273,842 -0.04(-0.27%)
Mar 10, 2017 15.33 15.36 14.80 15.01 17,943,098 -0.21(-1.38%)
Mar 09, 2017 15.22 15.43 15.19 15.22 10,522,248 +0.04(+0.27%)
Mar 08, 2017 15.39 15.47 15.14 15.18 9,804,786 +0.00(+0.00%)
Mar 07, 2017 15.35 15.38 15.17 15.18 10,039,329 -0.16(-1.05%)
Mar 06, 2017 15.31 15.41 15.14 15.35 12,847,668 -0.06(-0.42%)
Mar 03, 2017 15.31 15.45 15.27 15.41 12,266,540 +0.15(+1.01%)
Mar 02, 2017 15.73 15.76 15.23 15.26 15,306,747 -0.39(-2.48%)
Mar 01, 2017 15.44 15.78 15.44 15.65 18,397,094 +0.48(+3.14%)
Feb 28, 2017 15.13 15.21 15.09 15.17 10,841,731 -0.06(-0.37%)
Feb 27, 2017 15.18 15.27 15.14 15.22 8,413,907 +0.08(+0.53%)
Feb 24, 2017 15.16 15.26 15.00 15.14 20,364,682 -0.19(-1.24%)
Feb 23, 2017 15.24 15.34 15.04 15.33 13,196,570 +0.10(+0.69%)
Feb 22, 2017 15.21 15.30 15.14 15.23 10,779,674 -0.10(-0.68%)
Feb 21, 2017 15.37 15.42 15.25 15.33 9,589,962 +0.08(+0.53%)
Feb 17, 2017 15.25 15.25 15.25 0 -0.02(-0.16%)
Feb 16, 2017 15.37 15.37 15.17 15.28 9,011,950 -0.09(-0.58%)
Feb 15, 2017 15.38 15.45 15.19 15.37 18,438,076 +0.18(+1.22%)
Feb 14, 2017 14.87 15.23 14.84 15.18 12,366,917 +0.33(+2.22%)
Feb 13, 2017 14.79 15.00 14.76 14.85 12,934,390 +0.16(+1.10%)
Feb 10, 2017 14.66 14.74 14.58 14.69 11,144,128 +0.10(+0.66%)
Feb 09, 2017 14.47 14.63 14.36 14.59 14,154,125 +0.25(+1.74%)
Feb 08, 2017 14.42 14.42 14.14 14.34 14,820,109 -0.21(-1.44%)
Feb 07, 2017 14.79 14.81 14.51 14.55 9,824,980 -0.14(-0.99%)
Feb 06, 2017 14.67 14.83 14.64 14.70 11,324,008 -0.08(-0.54%)
Feb 03, 2017 14.57 14.84 14.42 14.78 14,599,279 +0.43(+2.97%)
Feb 02, 2017 14.38 14.38 14.22 14.35 15,732,153 -0.16(-1.11%)
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.